ITT Inc (ITT) Historical Stock Data
152.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITT is down -0.21% a day on average. There have been 13 days where ITT Inc closed green and 17 days where ITT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 153.16 | 152.20 | ↓$0.96 (-0.63%) | 150.00 | 153.16 | 475.35K |
| 2024-11-19 | 151.91 | 153.00 | ↑$1.09 (0.72%) | 149.65 | 153.60 | 201.98K |
| 2024-11-18 | 152.50 | 153.47 | ↑$0.97 (0.64%) | 151.83 | 154.15 | 482.98K |
| 2024-11-15 | 151.30 | 152.60 | ↑$1.30 (0.86%) | 150.28 | 152.82 | 458.99K |
| 2024-11-14 | 153.76 | 151.66 | ↓$2.10 (-1.37%) | 151.37 | 153.76 | 215.15K |
| 2024-11-13 | 153.67 | 153.59 | ↓$0.08 (-0.05%) | 153.02 | 154.79 | 569.22K |
| 2024-11-12 | 155.00 | 153.29 | ↓$1.71 (-1.10%) | 152.93 | 155.42 | 291.39K |
| 2024-11-11 | 154.42 | 155.36 | ↑$0.94 (0.61%) | 153.31 | 155.53 | 211.46K |
| 2024-11-08 | 151.86 | 153.05 | ↑$1.19 (0.78%) | 151.76 | 154.07 | 251.81K |
| 2024-11-07 | 151.66 | 151.86 | ↑$0.20 (0.13%) | 150.80 | 153.26 | 280.34K |
| 2024-11-06 | 153.36 | 152.24 | ↓$1.11 (-0.73%) | 149.20 | 153.36 | 558.45K |
| 2024-11-05 | 141.17 | 144.98 | ↑$3.81 (2.70%) | 141.17 | 145.00 | 345.65K |
| 2024-11-04 | 140.14 | 141.26 | ↑$1.12 (0.80%) | 140.14 | 142.12 | 304.43K |
| 2024-11-01 | 140.52 | 140.53 | ↑$0.01 (0.01%) | 140.25 | 142.73 | 455.69K |
| 2024-10-31 | 143.55 | 140.12 | ↓$3.43 (-2.39%) | 140.08 | 145.03 | 647.28K |
| 2024-10-30 | 144.42 | 144.83 | ↑$0.41 (0.28%) | 144.00 | 146.45 | 659.31K |
| 2024-10-29 | 145.89 | 146.06 | ↑$0.17 (0.12%) | 142.78 | 148.93 | 1.04M |
| 2024-10-28 | 145.09 | 144.54 | ↓$0.55 (-0.38%) | 144.09 | 145.48 | 0.91M |
| 2024-10-25 | 144.41 | 143.78 | ↓$0.63 (-0.44%) | 142.98 | 145.14 | 254.35K |
| 2024-10-24 | 144.83 | 143.39 | ↓$1.44 (-0.99%) | 141.65 | 144.87 | 218.31K |
| 2024-10-23 | 145.10 | 144.50 | ↓$0.60 (-0.41%) | 143.34 | 145.57 | 285.52K |
| 2024-10-22 | 146.42 | 145.38 | ↓$1.04 (-0.71%) | 145.20 | 147.04 | 286.58K |
| 2024-10-21 | 149.00 | 147.64 | ↓$1.36 (-0.91%) | 147.10 | 149.03 | 339.62K |
| 2024-10-18 | 150.60 | 149.28 | ↓$1.32 (-0.88%) | 148.97 | 151.86 | 434.13K |
| 2024-10-17 | 151.24 | 149.88 | ↓$1.36 (-0.90%) | 149.32 | 151.59 | 479.60K |
| 2024-10-16 | 152.69 | 150.30 | ↓$2.39 (-1.57%) | 150.22 | 153.15 | 407.67K |
| 2024-10-15 | 153.83 | 151.25 | ↓$2.58 (-1.68%) | 151.25 | 153.99 | 468.59K |
| 2024-10-14 | 152.97 | 153.49 | ↑$0.52 (0.34%) | 151.30 | 153.76 | 318.23K |
| 2024-10-11 | 149.59 | 152.08 | ↑$2.49 (1.66%) | 149.10 | 153.02 | 217.15K |
| 2024-10-10 | 150.17 | 148.97 | ↓$1.20 (-0.80%) | 148.51 | 151.38 | 346.49K |
Create an account or log in to view more rows.
$ITT Pack it up boys.
$ITT is anyone really buying this shit
$ITT We will not sell!
$ITT love cooking these little bears on here
$ITT last chance to load imo
$ITT HODL!!!
$ITT The United States stock market is going to crash.
$ITT looks like a loading
$ITT just hold no panic
$ITT When in doubt...