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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$77.02$108.75291,300——
2020-12-30$76.82$108.47152,800——
2020-12-29$75.90$107.17237,800——
2020-12-28$76.13$107.50190,800——
2020-12-24$76.49$108.0188,200——
2020-12-23$76.27$107.70367,500——
2020-12-22$76.19$107.58244,700——
2020-12-21$76.52$108.05381,900——
2020-12-18$77.47$109.39862,800——
2020-12-17$77.93$110.04311,200——
2020-12-16$78.03$110.18545,300——
2020-12-15$78.61$111.00878,000——
2020-12-14$76.45$107.95847,500——
2020-12-11$77.69$109.70427,200——
2020-12-10$77.31$109.16321,900——
2020-12-09$76.65$108.23284,500——
2020-12-08$76.45$107.95302,700——
2020-12-07$76.25$107.67329,200——
2020-12-04$76.46$107.96269,300——
2020-12-03$74.53$105.00458,700——
2020-12-02$73.98$104.23553,400——
2020-12-01$74.04$104.31456,600——
2020-11-30$72.63$102.32605,300——
2020-11-27$75.01$105.68249,500——
2020-11-25$74.74$105.30323,300——
2020-11-24$75.95$107.00428,800——
2020-11-23$72.86$102.65577,100——
2020-11-20$71.93$101.34340,000——
2020-11-19$71.83$101.20243,800——
2020-11-18$72.65$102.35491,700——
2020-11-17$72.56$102.22476,600——
2020-11-16$72.99$102.83654,300——
2020-11-13$69.56$98.00309,100——
2020-11-12$68.15$96.01259,800——
2020-11-11$69.89$98.46434,700——
2020-11-10$71.36$100.53673,300——
2020-11-09$69.40$97.771,028,000——
2020-11-06$64.75$91.22278,500——
2020-11-05$65.41$92.15561,300——
2020-11-04$62.79$88.46485,200——
2020-11-03$64.48$90.84566,200——
2020-11-02$62.32$87.80645,100——
2020-10-30$60.51$85.25969,300——
2020-10-29$62.79$88.46704,000——
2020-10-28$60.92$85.83397,000——
2020-10-27$62.94$88.67350,900——
2020-10-26$64.68$91.12404,300——
2020-10-23$66.31$93.42452,000——
2020-10-22$66.27$93.36366,300——
2020-10-21$65.07$91.67323,300——
2020-10-20$65.49$92.26728,700——
2020-10-19$63.95$90.09461,600——
2020-10-16$64.66$91.09275,700——
2020-10-15$64.19$90.43198,900——
2020-10-14$63.49$89.45297,400——
2020-10-13$63.09$88.88382,300——
2020-10-12$63.95$90.09330,200——
2020-10-09$64.25$90.52982,800——
2020-10-08$63.31$89.19322,700——
2020-10-07$62.66$88.28374,200——
2020-10-06$60.96$85.88486,000——
2020-10-05$60.64$85.43424,400——
2020-10-02$58.96$83.06459,300——
2020-10-01$58.54$82.47409,600——
2020-09-30$59.05$83.19673,000——
2020-09-29$59.45$83.75477,300——
2020-09-28$59.98$84.50584,500——
2020-09-25$58.30$82.13608,500——
2020-09-24$58.17$81.95634,000——
2020-09-23$58.07$81.81448,500——
2020-09-22$59.72$84.14414,300——
2020-09-21$59.17$83.36512,400——
2020-09-18$62.19$87.61834,700——
2020-09-17$63.40$89.32390,300——
2020-09-16$63.65$89.67481,900——
2020-09-15$63.26$89.12337,800——
2020-09-14$63.16$88.98507,700——
2020-09-11$62.61$88.21304,400——
2020-09-10$61.87$87.16381,500——
2020-09-09$62.54$87.87330,100——
2020-09-08$61.26$86.07565,000——
2020-09-04$62.96$88.46566,200——
2020-09-03$62.22$87.42295,600——
2020-09-02$64.56$90.71220,600——
2020-09-01$63.85$89.71202,700——
2020-08-31$62.81$88.25465,500——
2020-08-28$64.04$89.98371,100——
2020-08-27$63.04$88.57349,500——
2020-08-26$62.88$88.35300,100——
2020-08-25$62.73$88.14310,800——
2020-08-24$62.10$87.25283,600——
2020-08-21$60.95$85.64236,100——
2020-08-20$61.19$85.97282,800——
2020-08-19$61.60$86.55354,700——
2020-08-18$61.56$86.49269,300——
2020-08-17$62.39$87.66607,700——
2020-08-14$62.63$88.00344,800——
2020-08-13$62.51$87.83254,200——
2020-08-12$63.30$88.94327,100——
2020-08-11$63.34$88.99758,600——
2020-08-10$62.54$87.87499,600——
2020-08-07$60.35$84.791,187,400——
2020-08-06$59.43$83.50670,300——
2020-08-05$59.69$83.87326,700——
2020-08-04$58.82$82.64345,200——
2020-08-03$59.42$83.49622,000——
2020-07-31$57.73$81.11955,900——
2020-07-30$59.00$82.90618,700——
2020-07-29$59.98$84.27439,500——
2020-07-28$58.83$82.66225,400——
2020-07-27$60.35$84.79568,300——
2020-07-24$59.46$83.54227,700——
2020-07-23$59.97$84.26290,900——
2020-07-22$59.79$84.01403,600——
2020-07-21$59.68$83.85497,200——
2020-07-20$59.02$82.92337,100——
2020-07-17$60.21$84.60340,500——
2020-07-16$60.02$84.33395,000——
2020-07-15$60.45$84.93445,500——
2020-07-14$59.25$83.25410,000——
2020-07-13$57.64$80.99399,000——
2020-07-10$56.52$79.41234,100——
2020-07-09$55.74$78.32494,000——
2020-07-08$57.33$80.55564,100——
2020-07-07$57.86$81.29564,000——
2020-07-06$58.54$82.25366,100——
2020-07-02$57.67$81.03436,900——
2020-07-01$57.06$80.17511,200——
2020-06-30$58.74$82.53694,100——
2020-06-29$58.38$82.03538,400——
2020-06-26$56.90$79.951,541,100——
2020-06-25$57.21$80.381,037,300——
2020-06-24$55.08$77.391,200,200——
2020-06-23$55.81$78.41640,000——
2020-06-22$55.33$77.74596,700——
2020-06-19$55.14$77.471,203,000——
2020-06-18$56.20$78.96402,700——
2020-06-17$56.87$79.90562,200——
2020-06-16$58.02$81.52422,800——
2020-06-15$56.72$79.69629,900——
2020-06-12$54.99$77.26625,300——
2020-06-11$54.32$76.08569,700——
2020-06-10$59.92$83.93602,400——
2020-06-09$62.68$87.79502,900——
2020-06-08$64.89$90.89616,900——
2020-06-05$63.40$88.80642,000——
2020-06-04$60.39$84.59661,400——
2020-06-03$60.56$84.82564,300——
2020-06-02$57.49$80.52850,300——
2020-06-01$57.44$80.45498,900——
2020-05-29$57.70$80.82677,400——
2020-05-28$58.81$82.37743,000——
2020-05-27$60.19$84.31957,400——
2020-05-26$58.19$81.50765,400——
2020-05-22$54.26$76.00682,700——
2020-05-21$53.80$75.35623,500——
2020-05-20$54.03$75.68681,200——
2020-05-19$52.89$74.08961,300——
2020-05-18$53.40$74.79720,000——
2020-05-15$48.51$67.95999,200——
2020-05-14$47.38$66.36954,300——
2020-05-13$46.74$65.47793,900——
2020-05-12$47.50$66.53659,500——
2020-05-11$50.36$70.54730,300——
2020-05-08$51.34$71.91532,700——
2020-05-07$48.58$68.04568,900——
2020-05-06$47.98$67.20572,900——
2020-05-05$48.11$67.39726,600——
2020-05-04$47.50$66.53898,200——
2020-05-01$50.36$70.54816,500——
2020-04-30$52.72$73.84769,600——
2020-04-29$55.45$77.67780,000——
2020-04-28$52.45$73.46753,000——
2020-04-27$52.12$73.00515,800——
2020-04-24$49.47$69.29372,800——
2020-04-23$49.03$68.67650,300——
2020-04-22$47.50$66.53424,800——
2020-04-21$46.83$65.59528,000——
2020-04-20$48.61$68.09711,100——
2020-04-17$48.89$68.48804,100——
2020-04-16$46.73$65.45633,800——
2020-04-15$46.61$65.28591,300——
2020-04-14$49.01$68.65693,300——
2020-04-13$49.00$68.63469,300——
2020-04-09$51.22$71.741,131,800——
2020-04-08$50.62$70.90555,400——
2020-04-07$47.85$67.02567,700——
2020-04-06$47.30$66.25849,800——
2020-04-03$44.53$62.37649,200——
2020-04-02$44.65$62.54617,100——
2020-04-01$43.97$61.591,006,600——
2020-03-31$45.36$63.53886,200——
2020-03-30$45.75$64.081,138,700——
2020-03-27$42.87$60.05699,900——
2020-03-26$46.39$64.98873,900——
2020-03-25$46.03$64.47969,400——
2020-03-24$44.31$62.06942,800——
2020-03-23$37.99$53.211,120,900——
2020-03-20$38.61$54.082,011,400——
2020-03-19$40.19$56.291,340,700——
2020-03-18$38.47$53.881,863,800——
2020-03-17$44.40$62.192,862,400——
2020-03-16$42.73$59.852,423,400——
2020-03-13$47.05$65.901,970,000——
2020-03-12$42.96$59.941,513,300——
2020-03-11$47.94$66.88937,900——
2020-03-10$52.47$73.201,374,300——
2020-03-09$47.95$66.901,756,900——
2020-03-06$56.80$79.241,058,400——
2020-03-05$56.90$79.38681,200——
2020-03-04$61.17$85.34755,500——
2020-03-03$58.55$81.691,154,900——
2020-03-02$61.20$85.381,301,300——
2020-02-28$60.15$83.921,162,600——
2020-02-27$60.74$84.741,275,300——
2020-02-26$61.83$86.261,019,900——
2020-02-25$62.82$87.64998,100——
2020-02-24$66.46$92.721,289,500——
2020-02-21$71.19$99.32981,200——
2020-02-20$68.87$96.08698,600——
2020-02-19$68.36$95.371,027,500——
2020-02-18$69.14$96.461,649,300——
2020-02-14$69.40$96.821,420,100——
2020-02-13$69.27$96.64609,800——
2020-02-12$70.05$97.73438,400——
2020-02-11$69.38$96.79356,300——
2020-02-10$69.22$96.57499,300——
2020-02-07$68.84$96.04448,800——
2020-02-06$70.49$98.34251,800——
2020-02-05$71.23$99.38462,600——
2020-02-04$69.87$97.48619,800——
2020-02-03$68.16$95.09718,800——
2020-01-31$67.08$93.59849,500——
2020-01-30$69.57$97.06661,600——
2020-01-29$70.19$97.92360,200——
2020-01-28$70.71$98.65652,500——
2020-01-27$69.99$97.65501,500——
2020-01-24$71.41$99.63570,600——
2020-01-23$72.14$100.65591,500——
2020-01-22$72.36$100.95695,500——
2020-01-21$72.30$100.87718,100——
2020-01-17$73.44$102.46353,000——
2020-01-16$73.30$102.26226,700——
2020-01-15$72.35$100.94370,900——
2020-01-14$72.43$101.05423,000——
2020-01-13$73.13$102.03443,500——
2020-01-10$71.73$100.07688,500——
2020-01-09$72.70$101.43905,900——
2020-01-08$72.66$101.37597,800——
2020-01-07$73.40$102.40797,200——
2020-01-06$73.60$102.681,198,200——
2020-01-03$74.09$103.37839,100——
2020-01-02$75.55$105.40724,200——