Quantcast

Historical Stock Prices

ITT 
$61.18
*  
0.29
0.48%
Get ITT Alerts
*Delayed - data as of Sep. 21, 2018  -  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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 61.18 62.04 61.12 61.18 1,017,164
09/20/2018 60.22 61.35 59.925 60.89 842,877
09/19/2018 59.07 59.735 58.9318 59.5 490,102
09/18/2018 58.45 59.15 57.695 59.05 494,600
09/17/2018 59.05 59.285 58.2 58.24 454,515
09/14/2018 58.62 59.37 58.51 58.93 695,285
09/13/2018 58.3 58.76 58.24 58.46 752,404
09/12/2018 58.05 58.33 57.64 57.95 495,994
09/11/2018 57.81 58.75 57.5664 58.06 483,358
09/10/2018 58.37 58.77 58.02 58.18 383,080
09/07/2018 57.91 58.3 57.25 58.1 787,714
09/06/2018 59.09 59.479 58.29 58.3 469,615
09/05/2018 58.62 59.32 58.47 59.03 595,458
09/04/2018 59.08 59.3 58.13 58.74 515,126
08/31/2018 58.9 59.43 58.55 59.11 509,311
08/30/2018 59.8 59.95 59.01 59.18 429,540
08/29/2018 60.23 60.26 59.08 59.95 863,479
08/28/2018 61.09 61.26 59.77 60.08 504,851
08/27/2018 60.55 61.1875 60.54 60.83 682,361
08/24/2018 60.64 60.77 59.95 60.2 356,406
08/23/2018 60.88 61 60.3 60.36 400,758
08/22/2018 61.5 61.63 60.63 61.05 560,041
08/21/2018 61.73 62.59 61.625 62.13 417,155
08/20/2018 61.28 61.97 60.85 61.56 771,194
08/17/2018 59.83 61.28 59.83 61.12 372,315
08/16/2018 59.58 60.08 59.51 59.88 371,641
08/15/2018 59.41 59.79 58.01 59.24 702,409
08/14/2018 60.01 60.46 59.75 59.95 427,430
08/13/2018 60.37 60.68 59.56 59.79 387,149
08/10/2018 60.32 60.74 59.73 60.31 527,706
08/09/2018 61.48 61.8825 60.51 60.59 509,192
08/08/2018 62.16 62.36 60.78 61.38 667,258
08/07/2018 62.57 63.04 62.1 62.14 786,107
08/06/2018 62.34 62.74 61.29 62.11 997,899
08/03/2018 58.75 62.18 58.68 61.54 1,815,987
08/02/2018 55.39 56.55 54.995 56.39 689,643
08/01/2018 56.44 56.98 55.73 55.82 1,354,912
07/31/2018 55.45 56.85 55.41 56.67 442,525
07/30/2018 55.85 56.14 54.89 55.02 392,320
07/27/2018 56.24 56.52 55.41 55.62 645,779
07/26/2018 54.27 56.32 54.06 56.02 881,486
07/25/2018 53.79 54.17 53.19 54.13 359,193
07/24/2018 53.52 54.5 53.52 54.01 595,303
07/23/2018 53.94 53.94 52.835 52.89 660,921
07/20/2018 53.81 54.32 53.8 53.94 554,245
07/19/2018 53.09 54.15 52.77 53.95 492,002
07/18/2018 52.78 53.56 52.62 53.55 441,381
07/17/2018 51.99 52.72 51.78 52.66 435,106
07/16/2018 52.83 53.09 51.9 52.09 624,890
07/13/2018 52.19 52.95 52.19 52.89 272,826
07/12/2018 52.66 52.66 51.41 52.32 753,050
07/11/2018 52.39 52.65 51.97 52.31 795,902
07/10/2018 53.08 53.97 52.88 53.22 671,268
07/09/2018 52.24 53.17 52 53.11 1,089,905
07/06/2018 51.93 52.26 51.67 51.86 408,688
07/05/2018 52.34 52.34 51.66 52.13 780,503
07/03/2018 52.06 52.54 51.72 51.9 498,139
07/02/2018 51.61 52.15 51.26 51.7 473,190
06/29/2018 52 52.935 51.9 52.27 1,107,781
06/28/2018 53.18 53.18 50.13 51.73 1,225,834
06/27/2018 53.62 54.62 53.28 53.36 518,128
06/26/2018 52.77 53.67 52.66 53.38 413,075
06/25/2018 53.07 53.07 51.85 52.62 429,538
06/22/2018 53.54 53.81 52.8 53.26 551,332
06/21/2018 53.77 53.77 52.72 52.9 290,100
*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?

Smart Portfolio