ITT Inc (ITT) Historical Stock Data
143.68 ↑1.15 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITT is down -0.29% a day on average. There have been 12 days where ITT Inc closed green and 18 days where ITT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 140.91 | 143.68 | ↑$2.77 (1.97%) | 140.52 | 145.69 | 1.40M |
| 2024-12-19 | 143.76 | 142.53 | ↓$1.23 (-0.86%) | 142.31 | 145.63 | 352.54K |
| 2024-12-18 | 150.04 | 142.27 | ↓$7.77 (-5.18%) | 142.21 | 150.18 | 430.42K |
| 2024-12-17 | 150.87 | 149.06 | ↓$1.81 (-1.20%) | 148.49 | 151.14 | 365.79K |
| 2024-12-16 | 150.52 | 151.70 | ↑$1.18 (0.78%) | 149.51 | 152.34 | 300.98K |
| 2024-12-13 | 152.00 | 150.70 | ↓$1.30 (-0.86%) | 149.16 | 152.34 | 248.07K |
| 2024-12-12 | 153.94 | 152.17 | ↓$1.77 (-1.15%) | 152.06 | 154.64 | 228.51K |
| 2024-12-11 | 155.39 | 153.80 | ↓$1.59 (-1.02%) | 153.16 | 156.08 | 365.88K |
| 2024-12-10 | 153.35 | 154.14 | ↑$0.79 (0.52%) | 151.83 | 155.47 | 244.84K |
| 2024-12-09 | 156.03 | 153.14 | ↓$2.89 (-1.85%) | 152.40 | 156.78 | 363K |
| 2024-12-06 | 157.60 | 155.72 | ↓$1.88 (-1.19%) | 155.13 | 157.60 | 214.21K |
| 2024-12-05 | 157.53 | 156.43 | ↓$1.10 (-0.70%) | 156.02 | 158.37 | 172.35K |
| 2024-12-04 | 156.24 | 157.75 | ↑$1.51 (0.97%) | 154.98 | 158.17 | 293.86K |
| 2024-12-03 | 156.29 | 156.09 | ↓$0.20 (-0.13%) | 154.77 | 156.61 | 238.26K |
| 2024-12-02 | 156.31 | 156.13 | ↓$0.18 (-0.12%) | 154.78 | 157.15 | 208.60K |
| 2024-11-29 | 155.97 | 156.12 | ↑$0.15 (0.10%) | 155.71 | 157.24 | 138.58K |
| 2024-11-27 | 158.51 | 155.60 | ↓$2.91 (-1.84%) | 155.24 | 159.68 | 338.11K |
| 2024-11-26 | 159.19 | 158.71 | ↓$0.48 (-0.30%) | 157.31 | 159.28 | 369.32K |
| 2024-11-25 | 159.97 | 159.62 | ↓$0.35 (-0.22%) | 158.47 | 161.13 | 486.83K |
| 2024-11-22 | 156.26 | 158.38 | ↑$2.12 (1.36%) | 156.26 | 158.56 | 314.05K |
| 2024-11-21 | 152.72 | 155.46 | ↑$2.74 (1.79%) | 151.70 | 156.00 | 231.77K |
| 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 |
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...