• SPX
  • $5,408.42
  • -1.73 %
  • -$94.99
  • DJI
  • $40,345.41
  • -1.01 %
  • -$410.34
  • N225
  • $36,391.47
  • -0.72 %
  • -$265.62
  • FTSE
  • $8,181.47
  • -0.73 %
  • -$60.24
  • IXIC
  • $16,690.83
  • -2.55 %
  • -$436.83
ITT Inc. (ITT) Charts

ITT Inc. (ITT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$128.96

-$1.87

(-1.43%)

Day's range
$128.69
Day's range
$132.15
  • 5 DAY PERFORMANCE

    -7.37%
  • 1 MONTH PERFORMANCE

    +1.18%
  • 3 MONTH PERFORMANCE

    +0.55%
  • 6 MONTH PERFORMANCE

    +0.82%
  • YEAR-TO-DATE PERFORMANCE

    +8.08%
  • 1 YEAR PERFORMANCE

    +28.65%

ITT Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/06/2024 $130.80 $129.05   (-1.34%) $132.15 $128.69 222,422 $10.58 B
09/05/2024 $131.99 $130.83   (-0.88%) $132.91 $130.55 186,400 $10.73 B
09/04/2024 $132.37 $132.69   (0.24%) $133.83 $131.51 243,522 $10.88 B
09/03/2024 $137.38 $132.75   (-3.37%) $138.82 $132.05 326,613 $10.89 B
08/30/2024 $138.40 $139.22   (0.59%) $139.52 $137.03 289,913 $11.42 B
08/29/2024 $137.86 $137.50   (-0.26%) $139.85 $136.87 216,935 $11.28 B
08/28/2024 $136.94 $136.51   (-0.31%) $137.50 $135.87 156,400 $11.19 B
08/27/2024 $136.67 $136.87   (0.15%) $137.85 $136.10 220,700 $11.22 B
08/26/2024 $139.30 $137.75   (-1.11%) $139.97 $137.48 175,510 $11.30 B
08/23/2024 $135.66 $138.39   (2.01%) $138.66 $135.19 224,517 $11.35 B
08/22/2024 $135.88 $134.92   (-0.71%) $136.57 $134.31 158,711 $11.06 B
08/21/2024 $133.62 $135.38   (1.32%) $135.48 $133.12 230,326 $11.10 B
08/20/2024 $134.96 $133.39   (-1.16%) $135.46 $132.98 208,928 $10.94 B
08/19/2024 $135.19 $134.96   (-0.17%) $135.34 $133.78 264,744 $11.07 B
08/16/2024 $136.17 $135.04   (-0.83%) $137.16 $134.78 342,921 $11.07 B
08/15/2024 $137.15 $136.35   (-0.58%) $138.09 $135.59 302,200 $11.18 B
08/14/2024 $133.89 $134.11   (0.16%) $135.34 $132.95 354,300 $11.00 B
08/13/2024 $132.75 $133.86   (0.84%) $134.57 $131.11 335,500 $10.98 B
08/12/2024 $133.87 $131.57   (-1.72%) $133.87 $131.42 370,000 $10.79 B
08/09/2024 $133.07 $133.88   (0.61%) $134.83 $132.29 444,300 $10.98 B
08/08/2024 $129.81 $132.86   (2.35%) $132.99 $129.59 546,500 $10.89 B
08/07/2024 $130.85 $127.45   (-2.6%) $132.41 $126.95 712,934 $10.45 B
08/06/2024 $125.69 $128.96   (2.6%) $129.63 $124.49 662,619 $10.57 B
08/05/2024 $122.54 $125.05   (2.05%) $126.59 $121.01 685,000 $10.25 B
08/02/2024 $134.08 $129.73   (-3.24%) $134.18 $129.10 568,954 $10.64 B
08/01/2024 $142.00 $139.22   (-1.96%) $149.65 $137.60 716,500 $11.42 B
07/31/2024 $142.79 $141.46   (-0.93%) $144.44 $140.71 822,044 $11.60 B
07/30/2024 $141.82 $140.82   (-0.71%) $143.36 $139.52 353,411 $11.55 B
07/29/2024 $140.80 $140.85   (0.04%) $141.81 $140.06 239,335 $11.55 B
07/26/2024 $140.27 $140.69   (0.3%) $141.95 $139.14 392,303 $11.56 B
07/25/2024 $136.91 $138.75   (1.34%) $141.71 $136.36 528,523 $11.41 B
07/24/2024 $140.48 $136.83   (-2.6%) $141.33 $136.68 353,511 $11.25 B
07/23/2024 $140.48 $141.77   (0.92%) $142.71 $140.43 293,840 $11.65 B
07/22/2024 $138.13 $140.53   (1.74%) $140.94 $137.42 428,510 $11.55 B
07/19/2024 $138.81 $137.20   (-1.16%) $138.92 $136.62 315,509 $11.28 B
07/18/2024 $140.27 $138.35   (-1.37%) $141.82 $137.92 407,300 $11.37 B
07/17/2024 $141.33 $141.07   (-0.18%) $142.71 $140.75 617,249 $11.60 B
07/16/2024 $138.22 $142.72   (3.26%) $144.03 $138.16 639,412 $11.73 B
07/15/2024 $136.04 $137.24   (0.88%) $137.50 $135.42 332,000 $11.28 B
07/12/2024 $133.42 $134.96   (1.15%) $136.17 $133.04 368,908 $11.09 B
07/11/2024 $130.41 $132.25   (1.41%) $132.97 $130.41 326,148 $10.87 B
07/10/2024 $126.28 $129.10   (2.23%) $129.51 $126.28 253,800 $10.61 B
07/09/2024 $126.96 $125.97   (-0.78%) $127.78 $125.94 272,515 $10.35 B
07/08/2024 $127.68 $126.89   (-0.62%) $128.36 $126.81 232,300 $10.43 B
07/05/2024 $128.19 $126.94   (-0.98%) $128.19 $125.67 236,328 $10.43 B
07/03/2024 $126.87 $127.80   (0.73%) $128.27 $126.87 134,139 $10.51 B
07/02/2024 $126.04 $126.81   (0.61%) $127.12 $125.18 316,100 $10.42 B
07/01/2024 $130.52 $126.10   (-3.39%) $130.74 $125.14 782,700 $10.37 B
06/28/2024 $127.73 $129.18   (1.14%) $129.84 $127.73 603,800 $10.62 B
06/27/2024 $127.69 $127.55   (-0.11%) $128.29 $126.79 263,345 $10.48 B
06/26/2024 $127.72 $127.45   (-0.21%) $128.48 $126.39 431,842 $10.48 B
06/25/2024 $130.07 $128.57   (-1.15%) $130.31 $128.00 232,700 $10.57 B
06/24/2024 $130.54 $130.78   (0.18%) $132.05 $129.95 269,727 $10.75 B
06/21/2024 $130.11 $129.95   (-0.12%) $130.14 $127.05 616,411 $10.68 B
06/20/2024 $130.95 $129.92   (-0.79%) $131.66 $129.37 233,222 $10.68 B
06/18/2024 $128.42 $130.95   (1.97%) $131.00 $127.54 265,200 $10.76 B
06/17/2024 $126.44 $128.43   (1.57%) $128.79 $126.44 318,541 $10.56 B
06/14/2024 $128.03 $126.82   (-0.95%) $129.31 $125.18 557,002 $10.42 B
06/13/2024 $129.28 $129.81   (0.41%) $129.94 $127.95 203,849 $10.67 B
06/12/2024 $129.01 $130.00   (0.77%) $131.36 $128.64 294,100 $10.69 B
06/11/2024 $126.94 $127.18   (0.19%) $127.33 $125.39 435,100 $10.45 B
06/10/2024 $127.07 $127.49   (0.33%) $128.31 $126.63 541,938 $10.48 B
06/07/2024 $128.11 $128.25   (0.11%) $130.28 $128.07 415,135 $10.54 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.