NYSE:ITT | Historical Stock Price | ITT INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.47$8.64$21.57$53.80$134.22$334.851995-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.46$30.23929,400——
2012-12-28$22.96$29.59510,600——
2012-12-27$22.81$29.39689,200——
2012-12-26$22.93$29.55408,600——
2012-12-24$22.75$29.31309,800——
2012-12-21$22.79$29.371,537,300——
2012-12-20$23.00$29.64695,300——
2012-12-19$23.01$29.651,283,600——
2012-12-18$23.06$29.71785,200——
2012-12-17$22.75$29.31727,200——
2012-12-14$22.53$29.03562,700——
2012-12-13$22.48$28.97608,000——
2012-12-12$22.47$28.95536,600——
2012-12-11$22.54$29.041,000,400——
2012-12-10$22.61$29.13759,500——
2012-12-07$22.56$29.07825,900——
2012-12-06$22.28$28.71573,900——
2012-12-05$22.20$28.61858,400——
2012-12-04$22.35$28.80524,900——
2012-12-03$22.31$28.75858,500——
2012-11-30$22.37$28.83941,700——
2012-11-29$22.25$28.67682,700——
2012-11-28$22.02$28.37423,500——
2012-11-27$21.74$28.01661,300——
2012-11-26$21.87$28.18685,300——
2012-11-23$21.67$27.92120,500——
2012-11-21$21.45$27.64368,900——
2012-11-20$21.36$27.52657,100——
2012-11-19$21.34$27.50956,600——
2012-11-16$20.93$26.97882,500——
2012-11-15$20.99$27.05902,700——
2012-11-14$21.16$27.151,314,900——
2012-11-13$21.57$27.67617,100——
2012-11-12$21.73$27.88844,400——
2012-11-09$21.72$27.871,011,500——
2012-11-08$21.63$27.751,266,600——
2012-11-07$21.72$27.871,563,700——
2012-11-06$22.33$28.65835,400——
2012-11-05$22.16$28.431,457,700——
2012-11-02$21.69$27.831,331,300——
2012-11-01$21.44$27.511,440,800——
2012-10-31$20.80$26.69605,600——
2012-10-26$20.69$26.55490,800——
2012-10-25$20.95$26.88835,400——
2012-10-24$20.73$26.60726,300——
2012-10-23$20.52$26.33445,600——
2012-10-22$20.53$26.34598,900——
2012-10-19$20.49$26.29677,800——
2012-10-18$20.88$26.79917,800——
2012-10-17$21.01$26.96858,800——
2012-10-16$20.85$26.75680,300——
2012-10-15$20.87$26.78872,800——
2012-10-12$20.55$26.37617,200——
2012-10-11$20.51$26.31790,800——
2012-10-10$20.39$26.16937,800——
2012-10-09$20.64$26.481,738,200——
2012-10-08$20.71$26.57799,300——
2012-10-05$20.73$26.60854,000——
2012-10-04$20.53$26.34723,200——
2012-10-03$20.22$25.941,298,300——
2012-10-02$20.04$25.71797,100——
2012-10-01$19.98$25.631,718,100——
2012-09-28$20.15$25.851,002,400——
2012-09-27$20.32$26.071,142,200——
2012-09-26$20.31$26.061,406,000——
2012-09-25$20.75$26.62766,500——
2012-09-24$20.99$26.93493,900——
2012-09-21$21.25$27.261,093,500——
2012-09-20$21.08$27.05816,300——
2012-09-19$21.40$27.46619,300——
2012-09-18$20.97$26.90533,300——
2012-09-17$21.14$27.12532,600——
2012-09-14$21.54$27.64868,000——
2012-09-13$21.32$27.35606,300——
2012-09-12$21.15$27.14702,000——
2012-09-11$21.02$26.97749,900——
2012-09-10$20.65$26.49706,500——
2012-09-07$20.57$26.39766,200——
2012-09-06$20.44$26.22866,500——
2012-09-05$19.55$25.08536,100——
2012-09-04$19.89$25.52484,300——
2012-08-31$19.90$25.53564,800——
2012-08-30$19.79$25.39526,800——
2012-08-29$20.17$25.881,020,600——
2012-08-28$20.55$26.25591,700——
2012-08-27$20.67$26.40572,500——
2012-08-24$20.44$26.11374,500——
2012-08-23$20.52$26.21749,100——
2012-08-22$20.60$26.31550,400——
2012-08-21$20.65$26.38551,100——
2012-08-20$20.65$26.38590,800——
2012-08-17$20.74$26.49818,900——
2012-08-16$20.80$26.57897,100——
2012-08-15$20.64$26.36494,700——
2012-08-14$20.54$26.24752,000——
2012-08-13$20.73$26.48786,700——
2012-08-10$20.72$26.47802,200——
2012-08-09$20.69$26.431,301,600——
2012-08-08$20.55$26.251,244,800——
2012-08-07$20.58$26.291,684,600——
2012-08-06$20.37$26.021,803,800——
2012-08-03$20.27$25.894,104,200——
2012-08-02$18.18$23.221,384,600——
2012-08-01$18.53$23.67844,400——
2012-07-31$18.74$23.941,662,800——
2012-07-30$18.63$23.801,126,800——
2012-07-27$18.90$24.141,841,400——
2012-07-26$18.67$23.851,201,200——
2012-07-25$18.33$23.41760,900——
2012-07-24$18.45$23.571,110,600——
2012-07-23$18.58$23.731,003,100——
2012-07-20$18.82$24.041,686,800——
2012-07-19$18.72$23.911,508,600——
2012-07-18$18.35$23.441,900,800——
2012-07-17$17.68$22.581,024,500——
2012-07-16$17.61$22.49630,600——
2012-07-13$17.71$22.62840,700——
2012-07-12$17.66$22.561,729,200——
2012-07-11$17.46$22.301,380,700——
2012-07-10$17.66$22.561,206,900——
2012-07-09$17.95$22.931,524,800——
2012-07-06$18.09$23.111,291,700——
2012-07-05$18.07$23.08908,200——
2012-07-03$18.13$23.16544,100——
2012-07-02$17.88$22.841,320,900——
2012-06-29$17.60$22.481,222,000——
2012-06-28$17.20$21.971,114,600——
2012-06-27$17.14$21.891,863,300——
2012-06-26$17.49$22.341,121,400——
2012-06-25$17.58$22.462,507,200——
2012-06-22$18.04$23.043,334,000——
2012-06-21$18.70$23.89860,900——
2012-06-20$19.08$24.37691,600——
2012-06-19$19.22$24.551,557,100——
2012-06-18$19.04$24.321,798,000——
2012-06-15$19.24$24.583,777,900——
2012-06-14$19.19$24.51611,200——
2012-06-13$19.23$24.561,257,400——
2012-06-12$19.50$24.911,740,400——
2012-06-11$19.31$24.671,338,000——
2012-06-08$20.18$25.781,097,700——
2012-06-07$20.24$25.85924,900——
2012-06-06$20.02$25.57812,800——
2012-06-05$19.70$25.16803,200——
2012-06-04$19.71$25.181,223,200——
2012-06-01$19.69$25.151,435,000——
2012-05-31$20.53$26.221,057,200——
2012-05-30$20.56$26.26587,700——
2012-05-29$20.91$26.71593,700——
2012-05-25$20.67$26.40554,600——
2012-05-24$20.78$26.54805,800——
2012-05-23$20.79$26.56833,000——
2012-05-22$20.78$26.43714,200——
2012-05-21$20.83$26.49619,000——
2012-05-18$20.55$26.13908,100——
2012-05-17$20.87$26.541,088,200——
2012-05-16$21.34$27.141,044,500——
2012-05-15$21.58$27.44964,400——
2012-05-14$21.50$27.34638,200——
2012-05-11$21.94$27.90576,600——
2012-05-10$21.79$27.71582,200——
2012-05-09$21.89$27.84551,800——
2012-05-08$22.06$28.051,193,200——
2012-05-07$22.30$28.361,200,300——
2012-05-04$21.97$27.942,028,200——
2012-05-03$22.01$27.991,058,600——
2012-05-02$22.47$28.58842,000——
2012-05-01$22.62$28.77651,100——
2012-04-30$22.46$28.561,590,000——
2012-04-27$22.56$28.691,097,400——
2012-04-26$22.32$28.391,050,600——
2012-04-25$22.37$28.45727,900——
2012-04-24$22.07$28.07771,200——
2012-04-23$21.73$27.64710,500——
2012-04-20$21.95$27.91600,000——
2012-04-19$21.64$27.52859,800——
2012-04-18$21.87$27.811,005,500——
2012-04-17$22.00$27.98886,400——
2012-04-16$21.38$27.191,262,200——
2012-04-13$21.57$27.43740,700——
2012-04-12$21.82$27.751,211,900——
2012-04-11$21.54$27.39882,500——
2012-04-10$21.50$27.341,713,100——
2012-04-09$21.98$27.951,646,100——
2012-04-05$22.68$28.841,005,700——
2012-04-04$22.81$29.011,746,300——
2012-04-03$23.32$29.661,989,700——
2012-04-02$23.09$29.361,357,500——
2012-03-30$22.94$29.171,525,100——
2012-03-29$22.71$28.881,292,800——
2012-03-28$22.85$29.061,356,200——
2012-03-27$22.86$29.07947,000——
2012-03-26$22.98$29.221,177,800——
2012-03-23$22.59$28.731,259,800——
2012-03-22$22.33$28.40978,500——
2012-03-21$22.51$28.63730,900——
2012-03-20$22.68$28.84953,700——
2012-03-19$22.90$29.12809,500——
2012-03-16$22.97$29.212,260,700——
2012-03-15$23.03$29.29951,500——
2012-03-14$22.69$28.861,119,200——
2012-03-13$23.01$29.261,111,500——
2012-03-12$22.73$28.911,024,100——
2012-03-09$22.88$29.101,424,100——
2012-03-08$22.80$29.001,548,800——
2012-03-07$22.84$29.051,339,200——
2012-03-06$22.70$28.871,644,400——
2012-03-05$23.40$29.761,831,000——
2012-03-02$23.89$30.272,897,000——
2012-03-01$24.87$31.514,468,100——
2012-02-29$24.95$31.6110,225,500——
2012-02-28$23.35$29.581,431,600——
2012-02-27$23.17$29.351,307,300——
2012-02-24$23.37$29.611,472,700——
2012-02-23$23.43$29.681,773,400——
2012-02-22$22.81$28.901,820,200——
2012-02-21$22.83$28.921,133,300——
2012-02-17$22.72$28.78794,700——
2012-02-16$22.50$28.511,027,200——
2012-02-15$22.26$28.201,156,700——
2012-02-14$22.42$28.401,347,800——
2012-02-13$22.45$28.441,292,600——
2012-02-10$22.60$28.631,098,700——
2012-02-09$22.71$28.77728,000——
2012-02-08$22.60$28.631,673,200——
2012-02-07$22.71$28.771,270,600——
2012-02-06$22.64$28.68750,100——
2012-02-03$22.58$28.611,374,500——
2012-02-02$22.24$28.18787,300——
2012-02-01$22.04$27.921,260,900——
2012-01-31$21.74$27.541,014,900——
2012-01-30$21.66$27.44972,600——
2012-01-27$21.66$27.44700,700——
2012-01-26$21.49$27.231,333,000——
2012-01-25$21.52$27.261,147,100——
2012-01-24$21.14$26.78884,200——
2012-01-23$21.29$26.971,376,200——
2012-01-20$21.67$27.451,556,100——
2012-01-19$22.29$28.241,806,600——
2012-01-18$21.85$27.681,153,800——
2012-01-17$21.85$27.681,187,000——
2012-01-13$21.49$27.23772,500——
2012-01-12$22.02$27.902,439,400——
2012-01-11$21.64$27.421,561,100——
2012-01-10$20.73$26.261,021,100——
2012-01-09$20.57$26.061,018,600——
2012-01-06$20.27$25.681,240,000——
2012-01-05$20.22$25.621,641,200——
2012-01-04$20.05$25.401,703,300——
2012-01-03$19.57$24.791,679,000——