Quantcast

ITT Inc. Common Stock Historical Stock Prices

ITT 
$50
*  
0.43
0.85%
Get ITT Alerts
*Delayed - data as of Dec. 13, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-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.
16:00 50.81 50.72 49.92 50 428,174
12/13/2018 50.66 50.72 49.92 50 428,353
12/12/2018 51.03 51.34 50.39 50.43 661,925
12/11/2018 51.04 51.4 49.87 49.87 569,076
12/10/2018 50.48 50.86 48.96 50.07 1,243,998
12/07/2018 51.93 53.38 50.13 50.59 927,353
12/06/2018 51.82 52.28 49.91 52.05 938,582
12/04/2018 56.16 56.17 52.5 52.67 685,394
12/03/2018 57.02 57.54 55.71 56.22 624,836
11/30/2018 54.26 55.68 53.89 55.45 580,827
11/29/2018 54.94 55.36 54.07 54.5 453,788
11/28/2018 54.34 55.32 52.87 55.26 580,722
11/27/2018 54.16 54.975 53.89 54.2 669,207
11/26/2018 54.55 55.01 53.71 54.6 722,290
11/23/2018 53.83 54.55 53.83 54.09 232,534
11/21/2018 54.1 55.14 53.88 54.55 354,159
11/20/2018 54.25 55.56 53.73 53.78 617,082
11/19/2018 56.02 56.24 54.92 55.2 634,468
11/16/2018 55.67 56.435 54.97 56.18 593,022
11/15/2018 54.74 56.16 54.36 55.94 514,846
11/14/2018 55.98 56.39 54.88 55.16 721,913
11/13/2018 55.23 56.14 54.58 55.43 1,108,522
11/12/2018 56.65 56.65 54.86 55.02 756,229
11/09/2018 56.45 56.86 55.61 56.56 733,908
11/08/2018 56.49 57.95 56.49 56.81 434,319
11/07/2018 56.79 57.09 55.77 56.67 478,362
11/06/2018 55.53 56.25 55 56.19 992,873
11/05/2018 57.31 57.46 54.95 55.66 1,133,850
11/02/2018 58.06 61.4 56.34 56.97 1,815,986
11/01/2018 50.79 53.04 50.44 52.76 935,239
10/31/2018 50.69 51.66 50.47 50.5 995,000
10/30/2018 49.44 49.94 48.73 49.84 857,825
10/29/2018 50.14 51.45 48.82 49.47 1,725,071
10/26/2018 47.27 49.57 46.87 48.79 825,932
10/25/2018 46.65 48.27 46.3 47.96 940,188
10/24/2018 49.3 49.32 46.1 46.22 1,082,922
10/23/2018 48.8 49.72 48.02 49.12 1,417,622
10/22/2018 50.12 50.6 49.87 50.19 928,993
10/19/2018 51.57 52.29 50.42 50.59 369,664
10/18/2018 52 53.31 51.34 51.43 672,725
10/17/2018 53.18 53.24 52.06 52.75 701,850
10/16/2018 52.98 53.48 52.18 53.42 446,372
10/15/2018 52.67 53.1 51.89 52.44 730,345
10/12/2018 53.7 54.01 51.8 52.84 751,155
10/11/2018 52.93 53.88 52.38 52.72 1,150,030
10/10/2018 56.13 56.19 53.21 53.28 803,129
10/09/2018 58.78 58.93 56.365 56.43 733,368
10/08/2018 59 59.24 58.37 58.9 902,809
10/05/2018 60.61 61.04 59.28 59.63 510,231
10/04/2018 60.85 61.49 60.53 60.72 542,250
10/03/2018 60.97 61.455 60.51 61.1 483,386
10/02/2018 60.26 60.825 59.98 60.67 373,163
10/01/2018 61.75 61.88 59.975 60.3 385,300
09/28/2018 60.87 61.62 60.76 61.26 515,648
09/27/2018 61.06 61.52 60.77 61.03 392,343
09/26/2018 61.05 61.24 60.585 61 612,052
09/25/2018 61.21 61.21 60.68 61 749,679
09/24/2018 61.02 61.55 60.725 61.16 790,651
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
*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