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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$73.91$103.11374,500——
2019-12-30$74.03$103.28289,600——
2019-12-27$74.01$103.25266,900——
2019-12-26$74.03$103.28264,200——
2019-12-24$73.90$103.10109,300——
2019-12-23$74.16$103.46458,100——
2019-12-20$73.59$102.671,305,800——
2019-12-19$73.35$102.33491,300——
2019-12-18$72.54$101.201,287,200——
2019-12-17$72.97$101.80444,300——
2019-12-16$73.19$102.11672,200——
2019-12-13$72.54$101.20534,500——
2019-12-12$73.86$103.04603,100——
2019-12-11$72.86$101.65532,200——
2019-12-10$71.29$99.46819,300——
2019-12-09$70.80$98.78259,800——
2019-12-06$71.24$99.39486,400——
2019-12-05$70.84$98.63496,000——
2019-12-04$69.82$97.21930,100——
2019-12-03$68.80$95.79669,400——
2019-12-02$69.73$97.08388,200——
2019-11-29$69.78$97.15270,400——
2019-11-27$70.54$98.21328,000——
2019-11-26$70.39$98.00394,400——
2019-11-25$69.94$97.37418,000——
2019-11-22$69.08$96.18331,900——
2019-11-21$68.90$95.93621,800——
2019-11-20$68.65$95.58690,700——
2019-11-19$69.09$96.19698,900——
2019-11-18$68.93$95.97718,500——
2019-11-15$69.29$96.47560,200——
2019-11-14$68.41$95.24325,800——
2019-11-13$68.46$95.31718,100——
2019-11-12$68.73$95.69433,000——
2019-11-11$68.65$95.58433,100——
2019-11-08$68.35$95.16356,000——
2019-11-07$68.93$95.97406,700——
2019-11-06$68.67$95.61639,400——
2019-11-05$67.99$94.66857,000——
2019-11-04$69.80$97.181,560,500——
2019-11-01$64.57$89.902,559,700——
2019-10-31$59.45$82.771,041,700——
2019-10-30$60.41$84.11502,000——
2019-10-29$61.12$85.09433,800——
2019-10-28$60.85$84.72427,100——
2019-10-25$61.04$84.98464,800——
2019-10-24$59.70$83.12611,300——
2019-10-23$60.46$84.18373,200——
2019-10-22$60.61$84.38277,000——
2019-10-21$60.22$83.84318,400——
2019-10-18$59.72$83.14258,100——
2019-10-17$59.35$82.63303,800——
2019-10-16$58.60$81.59358,000——
2019-10-15$59.03$82.18442,100——
2019-10-14$58.15$80.96369,600——
2019-10-11$59.35$82.63559,800——
2019-10-10$56.75$79.01481,700——
2019-10-09$55.88$77.80317,400——
2019-10-08$55.20$76.85626,900——
2019-10-07$56.87$79.18697,500——
2019-10-04$57.78$80.44255,900——
2019-10-03$57.61$80.21484,400——
2019-10-02$57.30$79.78548,300——
2019-10-01$58.90$82.00666,200——
2019-09-30$61.19$85.19310,600——
2019-09-27$61.39$85.47454,300——
2019-09-26$61.23$85.25520,000——
2019-09-25$61.53$85.66600,200——
2019-09-24$59.43$82.74610,200——
2019-09-23$59.92$83.42386,000——
2019-09-20$59.57$82.94775,800——
2019-09-19$60.65$84.44753,200——
2019-09-18$61.22$85.23359,700——
2019-09-17$61.41$85.50434,500——
2019-09-16$61.96$86.26667,200——
2019-09-13$61.69$85.89791,200——
2019-09-12$61.04$84.98526,600——
2019-09-11$61.80$86.04804,300——
2019-09-10$61.86$86.12633,100——
2019-09-09$60.27$83.91577,400——
2019-09-06$58.85$81.73524,600——
2019-09-05$58.39$81.09435,600——
2019-09-04$56.04$77.83272,500——
2019-09-03$55.19$76.65425,000——
2019-08-30$56.92$79.05245,500——
2019-08-29$56.56$78.55725,400——
2019-08-28$54.70$75.97249,800——
2019-08-27$54.22$75.30657,100——
2019-08-26$54.82$76.13337,700——
2019-08-23$54.65$75.90668,500——
2019-08-22$56.99$79.15334,600——
2019-08-21$56.99$79.15388,500——
2019-08-20$56.90$79.02451,800——
2019-08-19$57.25$79.51596,300——
2019-08-16$56.05$77.84367,700——
2019-08-15$54.46$75.63598,100——
2019-08-14$54.68$75.94770,700——
2019-08-13$55.93$77.67548,200——
2019-08-12$54.97$76.34240,300——
2019-08-09$56.81$78.90273,400——
2019-08-08$58.90$81.80821,600——
2019-08-07$57.10$79.30511,800——
2019-08-06$57.83$80.31786,300——
2019-08-05$56.90$79.02757,200——
2019-08-02$59.27$82.31863,400——
2019-08-01$60.69$84.28871,800——
2019-07-31$62.42$86.69676,000——
2019-07-30$63.25$87.84482,900——
2019-07-29$62.65$87.01696,100——
2019-07-26$64.20$89.16462,500——
2019-07-25$63.79$88.59443,900——
2019-07-24$64.98$90.24566,000——
2019-07-23$65.03$90.31654,800——
2019-07-22$63.69$88.45231,800——
2019-07-19$63.65$88.39389,100——
2019-07-18$62.63$86.98413,700——
2019-07-17$62.96$87.44636,500——
2019-07-16$64.94$90.19328,300——
2019-07-15$64.31$89.31301,300——
2019-07-12$65.01$90.28315,900——
2019-07-11$63.42$88.08467,200——
2019-07-10$63.67$88.42346,700——
2019-07-09$64.44$89.49489,600——
2019-07-08$64.90$90.13325,500——
2019-07-05$65.36$90.77318,800——
2019-07-03$65.86$91.46181,400——
2019-07-02$65.31$90.70846,800——
2019-07-01$65.53$91.01438,000——
2019-06-28$65.48$90.94817,500——
2019-06-27$64.04$88.94587,600——
2019-06-26$63.21$87.78902,200——
2019-06-25$63.25$87.84711,900——
2019-06-24$63.57$88.28476,600——
2019-06-21$64.56$89.66507,000——
2019-06-20$64.66$89.80543,500——
2019-06-19$63.44$88.10357,800——
2019-06-18$62.48$86.77405,000——
2019-06-17$61.39$85.26247,900——
2019-06-14$62.33$86.56500,900——
2019-06-13$62.81$87.23703,900——
2019-06-12$61.87$85.92252,800——
2019-06-11$61.77$85.78374,200——
2019-06-10$61.13$84.90552,400——
2019-06-07$60.62$84.19362,800——
2019-06-06$60.34$83.59346,400——
2019-06-05$60.24$83.46512,000——
2019-06-04$60.60$83.95871,300——
2019-06-03$58.09$80.48813,300——
2019-05-31$57.62$79.83636,900——
2019-05-30$58.62$81.21355,900——
2019-05-29$58.39$80.89837,200——
2019-05-28$57.76$80.02450,900——
2019-05-24$58.19$80.62419,500——
2019-05-23$57.96$80.30349,200——
2019-05-22$59.36$82.24334,300——
2019-05-21$60.12$83.29374,600——
2019-05-20$59.11$81.89549,400——
2019-05-17$59.89$82.97387,700——
2019-05-16$61.12$84.67505,200——
2019-05-15$60.33$83.58574,500——
2019-05-14$59.92$83.01900,900——
2019-05-13$59.25$82.08649,000——
2019-05-10$61.10$84.65566,200——
2019-05-09$60.76$84.18593,300——
2019-05-08$61.32$84.95575,900——
2019-05-07$61.68$85.45865,700——
2019-05-06$61.81$85.63859,700——
2019-05-03$63.20$87.561,555,800——
2019-05-02$59.55$82.501,004,300——
2019-05-01$60.13$83.30622,900——
2019-04-30$60.55$83.881,068,200——
2019-04-29$61.12$84.67522,300——
2019-04-26$61.03$84.55348,300——
2019-04-25$60.64$84.01423,000——
2019-04-24$62.10$86.03354,900——
2019-04-23$62.36$86.39423,000——
2019-04-22$62.41$86.46344,800——
2019-04-18$62.60$86.72287,200——
2019-04-17$62.54$86.64623,500——
2019-04-16$62.28$86.28421,900——
2019-04-15$61.87$85.71468,700——
2019-04-12$62.53$86.63663,300——
2019-04-11$61.22$84.81489,700——
2019-04-10$60.15$83.33478,500——
2019-04-09$60.21$83.41372,700——
2019-04-08$61.28$84.90861,700——
2019-04-05$60.60$83.95374,900——
2019-04-04$60.25$83.47644,800——
2019-04-03$60.08$83.23520,500——
2019-04-02$59.33$82.19326,600——
2019-04-01$59.59$82.55910,500——
2019-03-29$58.00$80.35387,500——
2019-03-28$57.79$80.06633,300——
2019-03-27$56.96$78.91513,900——
2019-03-26$56.86$78.77368,400——
2019-03-25$56.06$77.66442,200——
2019-03-22$56.09$77.71288,300——
2019-03-21$58.67$81.28653,900——
2019-03-20$57.96$80.30664,700——
2019-03-19$59.00$81.74441,200——
2019-03-18$58.80$81.46685,000——
2019-03-15$57.60$79.80597,500——
2019-03-14$57.07$79.06921,100——
2019-03-13$57.78$80.05908,900——
2019-03-12$57.63$79.84296,400——
2019-03-11$57.82$80.10396,000——
2019-03-08$56.82$78.72493,600——
2019-03-07$56.86$78.57703,700——
2019-03-06$57.31$79.19346,400——
2019-03-05$58.08$80.25322,600——
2019-03-04$58.36$80.64719,900——
2019-03-01$58.59$80.96803,400——
2019-02-28$57.76$79.81536,800——
2019-02-27$58.28$80.53442,600——
2019-02-26$58.59$80.96852,500——
2019-02-25$58.59$80.96868,400——
2019-02-22$58.64$81.031,233,900——
2019-02-21$56.36$77.88942,000——
2019-02-20$56.64$78.27530,400——
2019-02-19$56.01$77.39464,700——
2019-02-15$55.88$77.22550,600——
2019-02-14$54.81$75.74523,200——
2019-02-13$54.89$75.85282,200——
2019-02-12$54.31$75.05461,800——
2019-02-11$53.35$73.72360,400——
2019-02-08$53.16$73.46362,300——
2019-02-07$52.80$72.96449,200——
2019-02-06$54.01$74.63381,800——
2019-02-05$53.30$73.65367,300——
2019-02-04$53.08$73.35271,400——
2019-02-01$52.83$73.00351,000——
2019-01-31$52.56$72.63422,100——
2019-01-30$52.17$72.09325,200——
2019-01-29$51.49$71.15486,800——
2019-01-28$51.19$70.73336,400——
2019-01-25$51.78$71.55214,700——
2019-01-24$50.86$70.28654,200——
2019-01-23$50.72$70.08458,300——
2019-01-22$51.63$71.34450,900——
2019-01-18$53.21$73.53378,600——
2019-01-17$52.28$72.24600,200——
2019-01-16$51.17$70.71461,800——
2019-01-15$50.70$70.06368,100——
2019-01-14$50.52$69.81372,100——
2019-01-11$50.74$70.11341,000——
2019-01-10$50.90$70.33380,900——
2019-01-09$50.49$69.77394,600——
2019-01-08$50.00$69.09426,000——
2019-01-07$49.01$67.72796,000——
2019-01-04$48.85$67.50738,000——
2019-01-03$47.07$65.04593,800——
2019-01-02$48.77$67.39844,500——