Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	146.41	146.41	143.00	144.51	1,049,681	-2.24(-1.53%)
Sep 19, 2024	142.58	146.96	140.88	146.75	491,481	+8.06(+5.81%)
Sep 18, 2024	139.67	142.15	138.59	138.69	324,676	-0.45(-0.32%)
Sep 17, 2024	136.65	139.43	135.79	139.14	482,320	+3.39(+2.50%)
Sep 16, 2024	136.07	136.88	134.56	135.75	471,440	+0.40(+0.30%)
Sep 13, 2024	134.62	136.93	134.23	135.35	365,481	+1.86(+1.39%)
Sep 12, 2024	132.27	133.92	130.62	133.49	208,005	+1.72(+1.31%)
Sep 11, 2024	130.86	131.89	127.60	131.77	170,663	+0.65(+0.50%)
Sep 10, 2024	131.35	131.89	129.97	131.12	290,611	+0.17(+0.13%)
Sep 09, 2024	129.75	131.59	128.97	130.95	285,381	+1.90(+1.47%)
Sep 06, 2024	130.80	132.15	128.69	129.05	222,422	-1.78(-1.36%)
Sep 05, 2024	131.99	132.91	130.55	130.83	186,378	-1.86(-1.40%)
Sep 04, 2024	132.37	133.83	131.51	132.69	243,522	-0.06(-0.05%)
Sep 03, 2024	137.38	138.82	132.05	132.75	326,613	-6.47(-4.65%)
Aug 30, 2024	138.40	139.52	137.03	139.22	289,913	+1.72(+1.25%)
Aug 29, 2024	137.86	139.85	136.87	137.50	216,935	+0.99(+0.73%)
Aug 28, 2024	136.94	137.50	135.87	136.51	156,964	-0.36(-0.26%)
Aug 27, 2024	136.67	137.85	136.10	136.87	220,663	-0.88(-0.64%)
Aug 26, 2024	139.30	139.97	137.48	137.75	175,510	-0.64(-0.46%)
Aug 23, 2024	135.66	138.66	135.19	138.39	224,517	+3.47(+2.57%)
Aug 22, 2024	135.88	136.57	134.31	134.92	158,711	-0.46(-0.34%)
Aug 21, 2024	133.62	135.48	133.12	135.38	230,326	+1.99(+1.49%)
Aug 20, 2024	134.96	135.46	132.98	133.39	208,928	-1.57(-1.16%)
Aug 19, 2024	135.19	135.34	133.78	134.96	264,744	-0.08(-0.06%)
Aug 16, 2024	136.17	137.16	134.78	135.04	342,921	-1.31(-0.96%)
Aug 15, 2024	137.15	138.09	135.59	136.35	302,178	+2.24(+1.67%)
Aug 14, 2024	133.89	135.34	132.95	134.11	354,279	+0.25(+0.19%)
Aug 13, 2024	132.75	134.57	131.11	133.86	335,490	+2.29(+1.74%)
Aug 12, 2024	133.87	133.87	131.42	131.57	369,979	-2.31(-1.73%)
Aug 09, 2024	133.07	134.83	132.29	133.88	444,291	+1.02(+0.77%)
Aug 08, 2024	129.81	132.99	129.59	132.86	546,458	+5.41(+4.24%)
Aug 07, 2024	130.85	132.41	126.95	127.45	712,934	-1.51(-1.17%)
Aug 06, 2024	125.69	129.63	124.49	128.96	662,619	+3.91(+3.13%)
Aug 05, 2024	122.54	126.59	121.01	125.05	684,969	-4.68(-3.61%)
Aug 02, 2024	134.08	134.18	129.10	129.73	568,954	-9.49(-6.82%)
Aug 01, 2024	142.00	149.65	137.60	139.22	716,478	-2.24(-1.58%)
Jul 31, 2024	142.79	144.44	140.71	141.46	822,044	+0.64(+0.45%)
Jul 30, 2024	141.82	143.36	139.52	140.82	353,411	-0.03(-0.02%)
Jul 29, 2024	140.80	141.81	140.06	140.85	239,335	+0.16(+0.11%)
Jul 26, 2024	140.27	141.95	139.13	140.69	392,303	+1.94(+1.40%)
Jul 25, 2024	136.91	141.71	136.36	138.75	528,523	+1.92(+1.40%)
Jul 24, 2024	140.48	141.33	136.68	136.83	353,511	-4.94(-3.48%)
Jul 23, 2024	140.48	142.71	140.43	141.77	293,840	+1.24(+0.88%)
Jul 22, 2024	138.13	140.94	137.42	140.53	428,510	+3.33(+2.43%)
Jul 19, 2024	138.81	138.92	136.62	137.20	315,509	-1.15(-0.83%)
Jul 18, 2024	140.27	141.82	137.92	138.35	407,289	-2.72(-1.93%)
Jul 17, 2024	141.33	142.71	140.75	141.07	617,249	-1.65(-1.16%)
Jul 16, 2024	138.22	144.03	138.16	142.72	639,406	+5.48(+3.99%)
Jul 15, 2024	136.04	137.50	135.41	137.24	331,951	+2.28(+1.69%)
Jul 12, 2024	133.42	136.17	133.04	134.96	368,908	+2.71(+2.05%)
Jul 11, 2024	130.41	132.97	130.41	132.25	326,148	+3.15(+2.44%)
Jul 10, 2024	126.28	129.51	126.28	129.10	253,757	+3.13(+2.48%)
Jul 09, 2024	126.96	127.78	125.94	125.97	272,515	-0.92(-0.73%)
Jul 08, 2024	127.68	128.36	126.81	126.89	232,285	-0.05(-0.04%)
Jul 05, 2024	128.19	128.19	125.67	126.94	236,328	-0.86(-0.67%)
Jul 03, 2024	126.87	128.27	126.87	127.80	134,139	+0.99(+0.78%)
Jul 02, 2024	126.04	127.12	125.18	126.81	316,084	+0.71(+0.56%)
Jul 01, 2024	130.52	130.74	125.14	126.10	782,680	-3.08(-2.38%)
Jun 28, 2024	127.73	129.84	127.73	129.18	603,782	+1.63(+1.28%)
Jun 27, 2024	127.69	128.29	126.79	127.55	263,345	+0.10(+0.08%)
Jun 26, 2024	127.72	128.48	126.39	127.45	431,842	-1.12(-0.87%)
Jun 25, 2024	130.07	130.31	128.00	128.57	232,667	-2.21(-1.69%)
Jun 24, 2024	130.54	132.05	129.95	130.78	269,727	+0.83(+0.64%)
Jun 21, 2024	130.11	130.14	127.05	129.95	616,411	+0.03(+0.02%)
Jun 20, 2024	130.95	131.66	129.37	129.92	233,222	-1.03(-0.79%)
Jun 18, 2024	128.42	131.00	127.54	130.95	265,168	+2.52(+1.96%)
Jun 17, 2024	126.44	128.79	126.44	128.43	318,542	+1.61(+1.27%)
Jun 14, 2024	128.03	129.31	125.18	126.82	557,002	-2.99(-2.30%)
Jun 13, 2024	129.28	129.94	127.95	129.81	203,849	-0.19(-0.15%)
Jun 12, 2024	129.01	131.36	128.64	130.00	294,057	+2.82(+2.22%)
Jun 11, 2024	126.94	127.33	125.39	127.18	435,097	-0.31(-0.24%)
Jun 10, 2024	127.07	128.31	126.63	127.49	541,938	-0.76(-0.59%)
Jun 07, 2024	128.11	130.28	128.06	128.25	415,135	-0.06(-0.05%)
Jun 06, 2024	129.21	129.55	127.80	128.31	180,483	-1.08(-0.83%)
Jun 05, 2024	128.07	129.51	127.10	129.39	320,000	+1.89(+1.48%)
Jun 04, 2024	128.28	129.35	126.88	127.50	611,814	-1.69(-1.31%)
Jun 03, 2024	134.10	134.10	127.47	129.19	428,111	-3.37(-2.54%)
May 31, 2024	131.39	132.93	131.23	132.56	1,126,994	+1.44(+1.10%)
May 30, 2024	129.82	132.64	129.82	131.12	1,009,498	+1.00(+0.77%)
May 29, 2024	131.62	131.88	129.87	130.13	499,896	-2.84(-2.14%)
May 28, 2024	137.78	137.78	132.94	132.97	490,862	-4.27(-3.11%)
May 24, 2024	136.70	137.44	136.26	137.24	165,504	+1.04(+0.76%)
May 23, 2024	138.67	138.67	135.73	136.20	179,655	-2.12(-1.53%)
May 22, 2024	138.62	139.35	137.62	138.32	230,457	-0.52(-0.37%)
May 21, 2024	138.71	139.42	138.39	138.84	212,936	-0.49(-0.35%)
May 20, 2024	139.13	139.86	138.53	139.32	252,807	+0.30(+0.22%)
May 17, 2024	138.58	139.34	137.83	139.03	360,948	+0.87(+0.63%)
May 16, 2024	138.51	139.66	137.97	138.16	457,603	-0.73(-0.52%)
May 15, 2024	138.18	139.26	137.67	138.89	455,464	+1.70(+1.24%)
May 14, 2024	136.92	137.51	136.41	137.19	337,285	+0.97(+0.71%)
May 13, 2024	137.88	138.04	135.97	136.22	205,110	-1.45(-1.05%)
May 10, 2024	138.42	138.86	136.65	137.67	474,535	+0.15(+0.11%)
May 09, 2024	136.57	138.47	136.21	137.52	440,220	+1.46(+1.07%)
May 08, 2024	134.34	136.13	132.62	136.06	718,427	+1.76(+1.31%)
May 07, 2024	131.19	134.94	131.19	134.31	732,244	+3.19(+2.44%)
May 06, 2024	129.68	132.84	129.48	131.11	604,113	+3.11(+2.43%)
May 03, 2024	126.23	128.59	126.10	128.00	541,559	+3.81(+3.07%)
May 02, 2024	126.52	127.96	121.84	124.19	1,153,247	-4.78(-3.71%)
May 01, 2024	129.37	130.25	128.11	128.97	769,954	-0.06(-0.05%)
Apr 30, 2024	131.67	132.82	128.88	129.03	402,332	-3.23(-2.44%)
Apr 29, 2024	131.27	132.51	130.44	132.26	387,546	+1.38(+1.05%)
Apr 26, 2024	130.29	131.62	130.17	130.88	235,500	+1.05(+0.81%)
Apr 25, 2024	128.75	130.21	127.37	129.84	241,841	-0.33(-0.25%)
Apr 24, 2024	130.07	130.88	128.52	130.17	377,822	+0.94(+0.73%)
Apr 23, 2024	126.41	129.44	126.22	129.23	348,585	+3.78(+3.01%)
Apr 22, 2024	125.01	126.55	124.06	125.45	242,478	+0.79(+0.63%)
Apr 19, 2024	124.95	126.32	123.86	124.66	394,496	-0.19(-0.15%)
Apr 18, 2024	125.68	126.49	124.26	124.85	315,087	+0.03(+0.02%)
Apr 17, 2024	128.62	128.62	124.50	124.82	372,581	-2.44(-1.92%)
Apr 16, 2024	127.02	127.88	125.76	127.26	497,713	-0.25(-0.20%)
Apr 15, 2024	130.43	130.43	127.06	127.51	320,973	-0.92(-0.71%)
Apr 12, 2024	129.41	129.99	127.57	128.43	252,335	-2.13(-1.64%)
Apr 11, 2024	129.83	130.68	129.13	130.57	268,607	+1.15(+0.89%)
Apr 10, 2024	128.98	131.03	128.66	129.42	215,424	-2.31(-1.76%)
Apr 09, 2024	133.15	133.15	130.18	131.73	403,708	-0.86(-0.65%)
Apr 08, 2024	133.27	133.95	132.15	132.59	183,364	+0.32(+0.24%)
Apr 05, 2024	131.48	133.16	130.63	132.27	331,413	+1.03(+0.78%)
Apr 04, 2024	133.11	134.49	130.88	131.24	286,156	-0.63(-0.48%)
Apr 03, 2024	129.54	132.88	129.22	131.87	410,636	+2.01(+1.54%)
Apr 02, 2024	132.80	133.18	129.87	129.87	903,739	-3.83(-2.87%)
Apr 01, 2024	135.47	136.02	133.31	133.70	377,789	-2.00(-1.48%)
Mar 28, 2024	136.35	135.85	135.38	135.70	292,038	-0.82(-0.60%)
Mar 27, 2024	137.53	137.53	135.36	136.52	455,972	-0.23(-0.17%)
Mar 26, 2024	133.98	137.96	132.50	136.75	594,797	+3.20(+2.40%)
Mar 25, 2024	134.01	134.27	132.93	133.55	369,360	+0.93(+0.70%)
Mar 22, 2024	134.07	134.12	132.03	132.62	246,980	-1.45(-1.08%)
Mar 21, 2024	131.40	135.00	131.38	134.07	453,489	+3.23(+2.47%)
Mar 20, 2024	129.36	131.04	128.84	130.84	440,796	+1.48(+1.14%)
Mar 19, 2024	126.17	130.55	126.17	129.36	566,073	+3.18(+2.52%)
Mar 18, 2024	126.69	127.53	126.08	126.18	264,594	-0.52(-0.41%)
Mar 15, 2024	125.61	127.23	125.61	126.69	726,639	+0.10(+0.08%)
Mar 14, 2024	127.41	127.92	125.57	126.59	162,328	-0.64(-0.50%)
Mar 13, 2024	126.86	127.73	126.23	127.23	230,316	+0.26(+0.20%)
Mar 12, 2024	126.19	127.09	125.79	126.97	167,956	+0.79(+0.62%)
Mar 11, 2024	126.52	126.52	124.86	126.19	185,462	-0.59(-0.46%)
Mar 08, 2024	127.84	128.80	126.72	126.78	359,924	-0.83(-0.65%)
Mar 07, 2024	127.40	128.03	126.50	127.60	315,172	+0.95(+0.75%)
Mar 06, 2024	125.98	127.14	125.98	126.66	330,543	+0.95(+0.75%)
Mar 05, 2024	127.17	127.26	125.63	125.71	317,168	-1.67(-1.31%)
Mar 04, 2024	126.38	128.77	126.38	127.38	311,873	+1.34(+1.07%)
Mar 01, 2024	125.16	126.29	125.10	126.04	241,627	+0.52(+0.41%)
Feb 29, 2024	125.55	126.39	124.78	125.52	577,782	+0.53(+0.42%)
Feb 28, 2024	124.26	125.97	123.73	124.99	281,787	+0.60(+0.48%)
Feb 27, 2024	125.34	125.34	123.14	124.40	325,016	-0.76(-0.60%)
Feb 26, 2024	124.61	125.74	124.35	125.15	237,114	+0.10(+0.08%)
Feb 23, 2024	125.08	125.36	124.23	125.05	239,105	+0.47(+0.38%)
Feb 22, 2024	123.23	124.78	122.24	124.59	358,344	+2.19(+1.79%)
Feb 21, 2024	121.93	122.66	120.95	122.40	210,470	+0.63(+0.51%)
Feb 20, 2024	121.79	122.81	121.25	121.77	249,920	-1.34(-1.09%)
Feb 16, 2024	124.21	124.70	123.08	123.11	229,842	-1.19(-0.96%)
Feb 15, 2024	123.40	124.55	121.58	124.31	493,291	+1.80(+1.47%)
Feb 14, 2024	119.89	122.81	119.89	122.51	379,967	+3.47(+2.92%)
Feb 13, 2024	120.12	120.37	118.37	119.03	344,068	-3.36(-2.75%)
Feb 12, 2024	121.31	123.08	120.74	122.40	271,674	+0.60(+0.49%)
Feb 09, 2024	120.37	122.75	120.25	121.80	601,034	+2.55(+2.14%)
Feb 08, 2024	123.89	124.39	118.00	119.25	1,159,563	-5.88(-4.70%)
Feb 07, 2024	125.16	126.51	124.47	125.13	710,611	+0.76(+0.61%)
Feb 06, 2024	124.68	125.07	123.95	124.38	598,968	-0.20(-0.16%)
Feb 05, 2024	124.30	124.97	123.30	124.58	347,174	-1.21(-0.97%)
Feb 02, 2024	122.78	126.17	122.73	125.79	331,605	+2.32(+1.88%)
Feb 01, 2024	121.20	123.66	120.78	123.47	297,667	+3.28(+2.73%)
Jan 31, 2024	122.30	122.77	120.15	120.19	807,354	-2.48(-2.02%)
Jan 30, 2024	121.30	123.04	121.26	122.67	351,919	+0.88(+0.72%)
Jan 29, 2024	119.22	121.84	118.52	121.79	269,652	+2.43(+2.03%)
Jan 26, 2024	119.87	120.37	118.86	119.36	205,984	-0.12(-0.10%)
Jan 25, 2024	119.91	120.20	118.76	119.48	262,844	+0.84(+0.70%)
Jan 24, 2024	121.29	121.29	118.58	118.65	203,611	-2.04(-1.69%)
Jan 23, 2024	121.24	121.24	119.87	120.69	269,766	-0.20(-0.16%)
Jan 22, 2024	119.63	121.20	119.13	120.89	303,458	+2.20(+1.85%)
Jan 19, 2024	118.18	118.81	117.26	118.69	157,275	+0.74(+0.62%)
Jan 18, 2024	117.50	118.39	116.67	117.95	198,046	+1.05(+0.90%)
Jan 17, 2024	116.13	117.15	116.13	116.89	228,197	-0.50(-0.42%)
Jan 16, 2024	116.19	117.53	116.02	117.39	296,136	+0.44(+0.37%)
Jan 12, 2024	117.95	118.21	116.36	116.95	240,532	+0.20(+0.17%)
Jan 11, 2024	116.03	116.91	115.39	116.75	167,932	+0.76(+0.65%)
Jan 10, 2024	115.87	116.23	115.31	116.00	183,479	+0.46(+0.40%)
Jan 09, 2024	114.72	115.58	113.68	115.54	218,908	+0.03(+0.03%)
Jan 08, 2024	115.02	115.61	114.42	115.51	243,358	+0.36(+0.31%)
Jan 05, 2024	113.47	115.35	113.47	115.15	720,696	+1.14(+1.00%)
Jan 04, 2024	113.22	114.72	113.20	114.02	458,657	+0.86(+0.76%)
Jan 03, 2024	115.43	115.82	113.14	113.16	397,976	-3.19(-2.75%)
Jan 02, 2024	117.49	118.46	115.68	116.36	299,257	-2.38(-2.00%)
Dec 29, 2023	119.37	120.60	118.46	118.73	222,188	-0.96(-0.80%)
Dec 28, 2023	119.49	120.04	119.33	119.69	199,449	-0.24(-0.20%)
Dec 27, 2023	119.63	120.05	119.27	119.93	236,711	+0.60(+0.50%)
Dec 26, 2023	118.88	119.70	118.59	119.33	175,116	+0.86(+0.73%)
Dec 22, 2023	117.45	118.52	117.31	118.47	218,980	+1.36(+1.16%)
Dec 21, 2023	116.31	117.20	115.50	117.10	265,988	+2.00(+1.74%)
Dec 20, 2023	115.91	116.87	115.10	115.10	438,821	-1.19(-1.03%)
Dec 19, 2023	115.22	116.34	115.20	116.30	277,788	+1.99(+1.74%)
Dec 18, 2023	115.60	115.60	113.70	114.31	400,112	-0.90(-0.78%)
Dec 15, 2023	115.39	116.44	114.96	115.20	1,054,472	-0.51(-0.44%)
Dec 14, 2023	113.51	115.87	113.51	115.71	418,550	+3.39(+3.02%)
Dec 13, 2023	113.18	113.61	111.41	112.32	578,334	-0.86(-0.76%)
Dec 12, 2023	112.86	113.89	112.41	113.17	306,261	+0.38(+0.34%)
Dec 11, 2023	113.35	113.87	112.72	112.79	253,543	-0.38(-0.33%)
Dec 08, 2023	111.53	113.36	111.53	113.17	431,927	+1.64(+1.47%)
Dec 07, 2023	110.49	111.59	110.16	111.53	586,936	+1.21(+1.10%)
Dec 06, 2023	110.58	112.04	110.29	110.32	314,404	+0.36(+0.33%)
Dec 05, 2023	110.29	111.07	109.70	109.96	488,516	-0.74(-0.67%)
Dec 04, 2023	109.14	110.70	108.82	110.69	479,116	+1.00(+0.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

ITT Inc (NY: ITT )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

ITT Inc (NY: ITT )

Historical Prices

Sections

Services

Poteau Daily News