Historical Stock Prices

ITT 
$41.25
*  
0.48
1.15%
Get ITT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ITT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-JUL-2014 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 41.93 41.93 41.04 41.25 389,426
07/01/2015 42.2 42.43 41.61 41.73 632,363
06/30/2015 41.46 42.11 41.1 41.84 1,282,539
06/29/2015 40.91 41.2 40.29 40.29 456,165
06/26/2015 41.44 41.64 41.22 41.39 867,744
06/25/2015 42.08 42.08 41.2 41.42 584,849
06/24/2015 42.53 42.53 42.03 42.06 298,815
06/23/2015 42.02 42.62 42.02 42.47 452,398
06/22/2015 42.06 42.15 41.74 41.98 327,917
06/19/2015 42.05 42.13 41.68 41.69 857,163
06/18/2015 42.06 42.26 41.71 42.01 473,390
06/17/2015 42.09 42.27 41.62 41.91 606,780
06/16/2015 42.05 42.38 41.8301 41.97 424,271
06/15/2015 42.16 42.18 41.67 42.18 454,989
06/12/2015 42.82 43.2 42.42 42.53 313,895
06/11/2015 42.69 42.99 42.59 42.98 465,374
06/10/2015 42.37 42.76 42.08 42.66 1,119,960
06/09/2015 42.62 42.79 42.16 42.22 749,214
06/08/2015 43.17 43.17 42.46 42.5 544,699
06/05/2015 42.79 43.25 42.52 43.21 295,612
06/04/2015 43.22 43.34 42.73 42.8 440,152
06/03/2015 43.35 43.96 43.11 43.4 409,794
06/02/2015 42.82 43.5 42.321 43.28 579,974
06/01/2015 42.86 43.16 42.32 42.86 775,076
05/29/2015 42.81 43.01 42.42 42.68 715,959
05/28/2015 43.22 43.34 42.69 42.89 596,341
05/27/2015 42.88 43.31 42.71 43.27 425,968
05/26/2015 43.27 43.56 42.63 42.86 612,355
05/22/2015 43.38 43.93 43.1 43.34 490,359
05/21/2015 43.07 43.68 42.824 43.33 448,223
05/20/2015 43.13 43.23 42.83 43.08 556,782
05/19/2015 42.61 43.16 42.26 43.11 1,114,395
05/18/2015 42.03 42.74 41.93 42.71 443,704
05/15/2015 42.39 42.44 41.9 42.18 422,978
05/14/2015 42.28 42.54 42.08 42.43 585,179
05/13/2015 41.95 42.3 41.7 41.96 744,802
05/12/2015 41.39 41.83 40.91 41.79 834,617
05/11/2015 41.43 41.635 40.88 41.43 1,117,166
05/08/2015 41.55 41.75 41.32 41.46 450,125
05/07/2015 41.42 41.52 40.94 41.08 744,380
05/06/2015 40.7 41.59 40.61 41.57 1,199,091
05/05/2015 40.87 41.67 40.18 40.52 952,062
05/04/2015 40.49 40.86 40.05 40.79 1,134,588
05/01/2015 39.25 40.8 39.01 40.28 1,440,071
04/30/2015 40 40.5 39.62 39.65 1,529,979
04/29/2015 39.91 40.67 39.67 40.23 1,072,524
04/28/2015 40.18 40.36 39.77 40.27 876,943
04/27/2015 40.46 40.76 40.2 40.3 827,636
04/24/2015 40.67 40.87 40.2 40.4 561,601
04/23/2015 40.89 41.34 40.62 41.13 354,892
04/22/2015 40.65 40.96 40.22 40.93 256,696
04/21/2015 41.21 41.474 40.5 40.62 391,556
04/20/2015 41 41.2522 40.91 41.12 237,858
04/17/2015 41.19 41.22 40.69 40.83 381,450
04/16/2015 41.83 41.928 41.27 41.46 405,085
04/15/2015 40.8 42.09 40.594 41.99 776,699
04/14/2015 40.46 40.755 40.06 40.69 527,434
04/13/2015 40.01 40.62 39.95 40.35 377,714
04/10/2015 40.5 40.628 40.05 40.11 709,928
04/09/2015 40.32 40.81 40.22 40.55 507,452
04/08/2015 40.98 40.98 40.05 40.36 616,070
04/07/2015 41.38 41.652 40.77 41.09 585,539
04/06/2015 40.2 41.688 40.2 41.57 835,754
04/02/2015 40 40.93 39.82 40.46 673,115
04/01/2015 40.06 40.47 39.5 40.14 798,026
03/31/2015 39.78 40.06 39.37 39.91 490,586
03/30/2015 39.78 40.26 39.652 40.05 547,637
03/27/2015 39.37 39.57 38.98 39.41 512,326
03/26/2015 38.9 39.38 38.67 39.32 536,512
03/25/2015 39.59 39.83 38.98 38.99 401,786
03/24/2015 39.58 39.74 39.3739 39.41 453,008
03/23/2015 40.01 40.24 39.55 39.55 467,162
03/20/2015 39.96 40.31 39.64 40 919,486
03/19/2015 40.45 40.54 39.47 39.75 587,370
03/18/2015 39.53 40.9392 39.105 40.78 772,542
03/17/2015 39.66 39.87 39.31 39.62 616,558
03/16/2015 39.99 40.19 39.73 40.17 275,662
03/13/2015 39.77 39.95 39.49 39.82 610,115
03/12/2015 40.21 40.41 39.74 39.98 880,819
03/11/2015 39.92 40.11 39.47 39.99 852,391
03/10/2015 40.68 40.68 40.04 40.04 641,221
03/09/2015 40.95 41.32 40.77 41.16 433,436
03/06/2015 41.16 41.63 40.83 40.96 508,099
03/05/2015 41.52 41.63 41.245 41.51 431,927
03/04/2015 41.76 41.85 41.19 41.61 578,525
03/03/2015 42.04 42.29 41.85 41.99 616,070
03/02/2015 41.17 42.33 40.94 42.07 882,141
02/27/2015 41.14 41.43 41.06 41.07 550,240
02/26/2015 41.45 41.49 41.01 41.21 547,631
02/25/2015 41.33 41.62 41.08 41.52 425,820
02/24/2015 41.19 41.585 41.08 41.47 434,581
02/23/2015 41.65 42.28 40.76 41.27 851,722
02/20/2015 41.32 41.78 40.57 41.65 674,002
02/19/2015 40.83 41.75 40.64 41.5 717,123
02/18/2015 41.05 41.8 40.87 41.07 1,068,833
02/17/2015 41.72 41.72 40.51 41.18 1,703,495
02/13/2015 42.41 42.969 40.34 41.93 1,925,998
02/12/2015 39.02 39.6499 38.75 39.42 960,152
02/11/2015 38.51 38.86 38.23 38.67 394,570
02/10/2015 39.07 39.15 38.15 38.62 632,944
02/09/2015 38.32 38.89 38.19 38.69 795,074
02/06/2015 38.15 38.54 37.93 38.4 818,036
02/05/2015 37.77 38.5 37.37 37.99 729,960
02/04/2015 38.18 38.23 37.35 37.44 527,023
02/03/2015 38.13 38.83 38 38.46 886,551
02/02/2015 35.97 37.98 35.97 37.79 1,210,707
01/30/2015 36.1 36.4 35.72 35.81 630,948
01/29/2015 35.65 36.48 35.3 36.39 759,434
01/28/2015 36.38 36.492 35.51 35.59 518,006
01/27/2015 36.16 36.41 35.73 36.1 678,153
01/26/2015 36.13 36.76 35.91 36.7 741,692
01/23/2015 36.53 36.64 35.99 36.08 882,323
01/22/2015 36.59 36.87 35.97 36.61 693,910
01/21/2015 36.07 36.68 35.78 36.59 553,652
01/20/2015 36.13 36.49 35.65 36.05 377,990
01/16/2015 35.6 36.11 35.51 36.06 557,946
01/15/2015 36.93 36.945 35.58 35.64 886,382
01/14/2015 36.58 37.21 36.31 36.57 1,262,610
01/13/2015 37.74 37.9594 36.73 37.17 751,903
01/12/2015 37.47 37.678 36.95 37.36 696,613
01/09/2015 38.26 38.42 37.54 37.59 486,676
01/08/2015 38.16 38.35 37.85 38.14 1,213,411
01/07/2015 37.58 37.87 37.2 37.66 868,986
01/06/2015 37.92 38.03 36.68 37.13 1,648,701
01/05/2015 39.87 39.94 37.71 37.93 1,907,622
01/02/2015 40.78 40.91 39.75 40.44 614,793
12/31/2014 41.15 41.24 40.44 40.46 476,570
12/30/2014 41.18 41.36 40.96 40.97 476,672
12/29/2014 41.13 41.44 40.93 41.26 332,295
12/26/2014 41.26 41.495 41.08 41.08 348,277
12/24/2014 40.74 41.225 40.58 41.01 299,931
12/23/2014 40.47 40.85 40.41 40.75 715,187
12/22/2014 40.7 40.73 40.19 40.26 646,795
12/19/2014 40.63 40.885 40.1 40.75 1,746,176
12/18/2014 39.98 40.62 39.79 40.61 569,230
12/17/2014 38.37 39.41 37.94 39.29 1,127,451
12/16/2014 37.78 39.255 37.78 38.16 1,151,716
12/15/2014 38.5 38.69 37.88 38 915,603
12/12/2014 39.06 39.28 38.28 38.3 1,045,303
12/11/2014 39.96 40.35 39.47 39.55 632,880
12/10/2014 40.1 40.27 39.44 39.65 879,814
12/09/2014 39.67 40.52 39.63 40.46 730,423
12/08/2014 40.86 41.13 40.09 40.18 611,902
12/05/2014 40.91 41.435 40.91 41.05 533,755
12/04/2014 41.2 41.41 40.81 41.11 532,283
12/03/2014 40.95 41.82 40.93 41.36 1,059,615
12/02/2014 40.67 41.24 40.5 40.96 1,246,908
12/01/2014 41.19 41.19 39.74 40.02 1,542,945
11/28/2014 43.46 43.46 41.35 41.4 871,203
11/26/2014 44.12 44.25 43.65 43.82 603,124
11/25/2014 44.01 44.25 43.82 44.15 417,276
11/24/2014 43.82 44.17 43.585 43.97 594,068
11/21/2014 44.17 44.2 43.63 43.78 431,084
11/20/2014 42.73 43.6 42.55 43.46 621,037
11/19/2014 42.96 43.08 42.54 42.97 616,301
11/18/2014 42.95 43.54 42.81 43.04 530,298
11/17/2014 42.85 43.15 42.66 42.99 437,587
11/14/2014 42.88 43.13 42.53 42.94 485,435
11/13/2014 43.62 43.72 42.645 42.94 753,525
11/12/2014 43.46 43.82 43.31 43.62 645,567
11/11/2014 44.46 44.5 43.685 43.74 699,954
11/10/2014 44.4 44.74 44.16 44.28 590,273
11/07/2014 44.42 44.55 44.11 44.4 719,102
11/06/2014 43.75 44.42 43.75 44.36 432,234
11/05/2014 43.66 43.87 43.1 43.79 521,775
11/04/2014 44.04 44.04 43.245 43.3 575,371
11/03/2014 45.31 45.31 43.9 44.11 1,113,981
10/31/2014 43.7 45.34 43.37 45.06 1,900,736
10/30/2014 42.55 43.15 42.35 42.93 1,232,162
10/29/2014 43.12 43.41 42.34 42.69 1,036,874
10/28/2014 42.26 43.15 42.26 43.12 692,855
10/27/2014 41.22 42.01 40.86 42.01 1,489,660
10/24/2014 42 42.18 41.37 41.45 1,722,345
10/23/2014 42.04 42.6 41.99 42.2 1,417,866
10/22/2014 42.68 42.72 41.41 41.46 666,378
10/21/2014 41.35 42.676 41.35 42.61 1,232,826
10/20/2014 40.47 41.03 40.345 40.98 1,127,108
10/17/2014 39.83 41.15 39.83 40.73 1,781,978
10/16/2014 37.08 39.52 36.83 39.4 3,382,059
10/15/2014 37.74 38.19 36.74 37.55 1,508,610
10/14/2014 38.87 39.13 38.32 38.43 1,740,359
10/13/2014 39.71 40.08 38.6 38.63 1,177,533
10/10/2014 40.69 40.77 39.68 39.7 1,614,900
10/09/2014 42.7 42.8 40.67 40.7 2,442,619
10/08/2014 42.72 43.16 42.1 42.84 1,771,582
10/07/2014 43.57 43.75 42.48 42.71 1,561,468
10/06/2014 44.33 44.51 43.73 43.83 1,093,855
10/03/2014 44.63 44.74 44.25 44.29 862,282
10/02/2014 44.11 44.61 43.78 44.28 768,078
10/01/2014 44.9 44.9 43.94 44.12 1,379,111
09/30/2014 45.76 45.79 44.93 44.94 1,296,542
09/29/2014 45.41 45.83 45.19 45.79 1,116,593
09/26/2014 45.99 46.33 45.68 46.08 782,447
09/25/2014 46.51 46.51 45.7 45.8 1,047,294
09/24/2014 46.36 46.66 46.14 46.6 712,374
09/23/2014 46.55 46.83 46.14 46.47 1,152,601
09/22/2014 47.53 47.53 46.64 46.76 606,384
09/19/2014 48.47 48.64 47.59 47.64 1,043,537
09/18/2014 47.64 48.43 47.49 48.18 568,524
09/17/2014 48.17 48.36 47.2801 47.61 826,396
09/16/2014 47.92 48.12 47.54 47.94 662,555
09/15/2014 48.08 48.08 47.53 47.87 512,273
09/12/2014 48.36 48.54 47.81 47.97 500,472
09/11/2014 48.42 48.72 48.2 48.46 404,137
09/10/2014 48.6 48.84 48.2 48.64 475,818
09/09/2014 49.12 49.22 48.73 48.79 587,986
09/08/2014 48.83 49.42 48.7827 49.24 539,371
09/05/2014 48.41 49.1 48.33 48.93 621,569
09/04/2014 48.25 48.84 48.24 48.41 476,408
09/03/2014 48.59 48.75 48.185 48.23 628,998
09/02/2014 47.95 48.7 47.91 48.37 807,869
08/29/2014 48.28 48.3 47.77 47.86 459,379
08/28/2014 48.1 48.28 47.75 48.11 258,275
08/27/2014 48.42 48.52 48.14 48.28 280,588
08/26/2014 48.54 48.68 48.285 48.42 262,984
08/25/2014 48.43 48.59 48.27 48.49 276,586
08/22/2014 48.53 48.59 48.05 48.21 389,035
08/21/2014 48.67 48.72 48.05 48.6 642,211
08/20/2014 48.45 48.79 48.31 48.74 301,545
08/19/2014 48.42 48.75 48.36 48.53 345,998
08/18/2014 47.7 48.36 47.5 48.35 518,827
08/15/2014 48.04 48.04 47.05 47.31 404,562
08/14/2014 47.8 47.9 47.55 47.75 282,998
08/13/2014 47.27 47.76 47.19 47.63 322,480
08/12/2014 47.04 47.625 46.85 47.05 832,746
08/11/2014 47.25 47.3 46.94 47.01 653,088
08/08/2014 46.31 46.86 46.12 46.8 677,216
08/07/2014 46.52 47.01 46.15 46.27 502,572
08/06/2014 46.54 46.82 46.11 46.37 561,989
08/05/2014 46.94 47.58 46.44 46.96 938,253
08/04/2014 46.41 47.415 46.37 47.34 1,111,804
08/01/2014 46.03 46.31 45.28 46.3 1,288,688
07/31/2014 48.25 48.25 45.7701 45.97 1,171,174
07/30/2014 47.33 47.53 46.77 47.18 859,221
07/29/2014 47.67 47.97 47.2 47.21 479,314
07/28/2014 48.11 48.15 47.32 47.77 815,892
07/25/2014 47.63 48.175 47.46 48.15 615,378
07/24/2014 47.68 48.12 47.57 47.98 452,879
07/23/2014 48.05 48.19 47.72 47.76 337,393
07/22/2014 48.02 48.29 47.87 47.99 505,768
07/21/2014 46.89 47.865 46.77 47.78 805,113
07/18/2014 46.41 47.34 46.35 47.11 1,042,235
07/17/2014 46.78 46.93 46.25 46.26 831,131
07/16/2014 47.58 47.58 46.7 47.12 1,012,617
07/15/2014 47.55 47.83 46.91 47.19 507,530
07/14/2014 47.51 47.92 47.41 47.54 414,672
07/11/2014 47.13 47.55 46.96 47.18 359,964
07/10/2014 46.41 47.455 46.3101 47.34 706,761
07/09/2014 47.39 47.76 46.92 47.21 592,335
07/08/2014 47.89 47.89 47.25 47.35 904,357
07/07/2014 48.42 48.42 47.78 47.92 652,642
07/03/2014 48.32 48.34 47.96 48.29 670,907
07/02/2014 48.52 48.64 47.98 48.07 789,373
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?