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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$102.19$145.68204,800——
2021-12-30$101.97$145.37142,000——
2021-12-29$102.70$146.41142,500——
2021-12-28$102.30$145.84132,900——
2021-12-27$102.29$145.82170,100——
2021-12-23$100.40$143.13289,900——
2021-12-22$99.10$141.27245,800——
2021-12-21$98.96$141.07220,400——
2021-12-20$95.79$136.56376,300——
2021-12-17$97.78$139.39745,900——
2021-12-16$101.18$144.24345,100——
2021-12-15$101.69$144.97448,200——
2021-12-14$99.67$142.09295,000——
2021-12-13$100.32$143.01282,300——
2021-12-10$100.97$143.94195,200——
2021-12-09$101.60$144.52253,900——
2021-12-08$102.48$145.78403,100——
2021-12-07$101.39$144.23296,800——
2021-12-06$99.69$141.81450,000——
2021-12-03$95.76$136.22220,800——
2021-12-02$96.49$137.26645,900——
2021-12-01$93.92$133.60526,400——
2021-11-30$94.58$134.54501,600——
2021-11-29$99.12$141.00311,600——
2021-11-26$99.02$140.85156,000——
2021-11-24$102.89$146.36168,900——
2021-11-23$103.42$147.11193,500——
2021-11-22$103.67$147.47249,000——
2021-11-19$104.05$148.01316,300——
2021-11-18$104.70$148.93353,200——
2021-11-17$104.42$148.54308,500——
2021-11-16$103.90$147.80385,400——
2021-11-15$103.85$147.72368,000——
2021-11-12$103.71$147.53261,500——
2021-11-11$102.43$145.70205,600——
2021-11-10$103.89$147.78400,200——
2021-11-09$104.28$148.34337,100——
2021-11-08$103.75$147.58341,700——
2021-11-05$104.02$147.97406,500——
2021-11-04$100.57$143.06458,200——
2021-11-03$97.77$139.08318,300——
2021-11-02$97.46$138.64387,000——
2021-11-01$96.01$136.57323,600——
2021-10-29$94.07$133.81347,900——
2021-10-28$94.62$134.60241,600——
2021-10-27$92.44$131.49304,100——
2021-10-26$93.74$133.34287,400——
2021-10-25$94.01$133.73205,200——
2021-10-22$94.29$134.13173,200——
2021-10-21$94.47$134.38272,200——
2021-10-20$93.73$133.33227,700——
2021-10-19$93.02$132.32280,300——
2021-10-18$93.81$133.44221,200——
2021-10-15$94.01$133.73315,900——
2021-10-14$92.31$131.31345,000——
2021-10-13$88.98$126.57252,000——
2021-10-12$89.22$126.91461,500——
2021-10-11$90.22$128.34432,500——
2021-10-08$90.50$128.73311,100——
2021-10-07$90.10$128.17482,900——
2021-10-06$88.80$126.32501,600——
2021-10-05$88.40$125.75527,700——
2021-10-04$86.21$122.63453,300——
2021-10-01$86.88$123.59441,100——
2021-09-30$85.84$122.111,259,800——
2021-09-29$86.80$123.47968,700——
2021-09-28$87.00$123.76477,700——
2021-09-27$86.75$123.40419,000——
2021-09-24$85.76$121.99354,100——
2021-09-23$86.27$122.72378,500——
2021-09-22$85.26$121.28263,500——
2021-09-21$84.67$120.44381,200——
2021-09-20$85.32$121.37642,100——
2021-09-17$87.41$124.341,254,800——
2021-09-16$89.02$126.63578,800——
2021-09-15$90.82$129.19561,400——
2021-09-14$90.21$128.32434,300——
2021-09-13$90.78$129.13365,300——
2021-09-10$89.70$127.60772,100——
2021-09-09$90.12$127.88411,800——
2021-09-08$92.21$130.85473,600——
2021-09-07$91.64$130.04381,200——
2021-09-03$93.95$133.32203,800——
2021-09-02$95.38$135.35373,400——
2021-09-01$95.02$134.83516,400——
2021-08-31$95.67$135.76415,000——
2021-08-30$97.71$138.65380,900——
2021-08-27$98.11$139.22435,100——
2021-08-26$96.79$137.35606,700——
2021-08-25$97.32$138.10386,600——
2021-08-24$96.03$136.27225,800——
2021-08-23$94.76$134.47246,800——
2021-08-20$93.78$133.07323,100——
2021-08-19$93.98$133.36392,900——
2021-08-18$96.40$136.79391,900——
2021-08-17$97.35$138.14372,300——
2021-08-16$98.30$139.49264,400——
2021-08-13$98.23$139.39261,800——
2021-08-12$99.06$140.57312,400——
2021-08-11$99.48$141.16366,700——
2021-08-10$98.37$139.59509,300——
2021-08-09$97.13$137.83739,600——
2021-08-06$97.75$138.71468,000——
2021-08-05$97.84$138.84330,400——
2021-08-04$97.11$137.80350,100——
2021-08-03$98.26$139.43301,000——
2021-08-02$96.87$137.46348,300——
2021-07-30$97.91$138.94380,100——
2021-07-29$97.51$138.37262,600——
2021-07-28$96.22$136.54248,100——
2021-07-27$96.71$137.23176,800——
2021-07-26$96.96$137.59165,800——
2021-07-23$96.58$137.05283,400——
2021-07-22$96.15$136.44223,400——
2021-07-21$96.23$136.55277,500——
2021-07-20$95.33$135.27468,100——
2021-07-19$92.05$130.62651,400——
2021-07-16$94.18$133.64526,600——
2021-07-15$95.03$134.85359,000——
2021-07-14$95.02$134.83352,900——
2021-07-13$94.69$134.37360,100——
2021-07-12$95.23$135.13251,300——
2021-07-09$95.00$134.81268,000——
2021-07-08$93.14$132.17426,500——
2021-07-07$93.85$133.17337,600——
2021-07-06$92.62$131.43640,400——
2021-07-02$93.88$133.22409,100——
2021-07-01$93.76$133.05611,500——
2021-06-30$91.59$129.97292,400——
2021-06-29$91.00$129.13494,900——
2021-06-28$91.10$129.27334,300——
2021-06-25$91.52$129.87625,500——
2021-06-24$90.27$128.09391,100——
2021-06-23$88.95$126.22359,400——
2021-06-22$89.41$126.87225,800——
2021-06-21$89.55$127.07271,700——
2021-06-18$87.21$123.75621,000——
2021-06-17$89.29$126.39414,400——
2021-06-16$92.61$131.09458,100——
2021-06-15$93.56$132.44373,200——
2021-06-14$91.56$129.60378,500——
2021-06-11$93.16$131.87313,700——
2021-06-10$92.33$130.69284,500——
2021-06-09$92.96$131.59321,700——
2021-06-08$94.02$133.09575,600——
2021-06-07$92.94$131.56255,600——
2021-06-04$94.37$133.58281,200——
2021-06-03$93.89$132.90485,700——
2021-06-02$94.12$133.23339,200——
2021-06-01$94.58$133.88284,500——
2021-05-28$93.90$132.92249,700——
2021-05-27$93.41$132.22479,500——
2021-05-26$92.58$131.05335,400——
2021-05-25$92.19$130.50314,100——
2021-05-24$93.06$131.73348,900——
2021-05-21$92.48$130.91326,200——
2021-05-20$91.49$129.51808,300——
2021-05-19$92.01$130.24874,400——
2021-05-18$94.16$133.28223,400——
2021-05-17$96.03$135.93335,300——
2021-05-14$96.23$136.21564,600——
2021-05-13$95.50$135.18576,200——
2021-05-12$93.63$132.53409,400——
2021-05-11$95.88$135.721,145,600——
2021-05-10$99.74$141.18551,900——
2021-05-07$98.96$140.08857,300——
2021-05-06$98.17$138.96513,800——
2021-05-05$96.35$136.38674,700——
2021-05-04$95.66$135.41429,800——
2021-05-03$93.77$132.73684,400——
2021-04-30$94.31$133.50419,100——
2021-04-29$96.55$136.67339,400——
2021-04-28$96.24$136.23285,800——
2021-04-27$95.50$135.181,052,700——
2021-04-26$95.41$135.05582,300——
2021-04-23$94.39$133.61346,000——
2021-04-22$92.55$131.01462,500——
2021-04-21$92.98$131.61249,400——
2021-04-20$91.91$130.101,034,000——
2021-04-19$92.45$130.86404,300——
2021-04-16$92.74$131.27439,800——
2021-04-15$91.85$130.01534,700——
2021-04-14$91.71$129.82514,000——
2021-04-13$91.20$129.09754,800——
2021-04-12$91.66$129.75402,100——
2021-04-09$91.35$129.31520,700——
2021-04-08$91.15$129.02528,400——
2021-04-07$91.20$129.09626,500——
2021-04-06$91.99$130.21487,200——
2021-04-05$92.56$131.02438,800——
2021-04-01$90.83$128.57368,800——
2021-03-31$90.91$128.68631,600——
2021-03-30$90.45$128.031,369,500——
2021-03-29$89.60$126.831,126,900——
2021-03-26$90.70$128.39613,300——
2021-03-25$87.16$123.38541,300——
2021-03-24$86.25$122.09543,800——
2021-03-23$84.42$119.50653,600——
2021-03-22$88.30$124.99554,300——
2021-03-19$88.20$124.851,025,600——
2021-03-18$88.38$125.10627,800——
2021-03-17$89.07$126.08288,700——
2021-03-16$87.02$123.18301,300——
2021-03-15$89.38$126.21305,300——
2021-03-12$89.11$125.83345,800——
2021-03-11$87.52$123.58437,100——
2021-03-10$87.14$123.04299,600——
2021-03-09$85.08$120.14311,000——
2021-03-08$87.11$123.00459,000——
2021-03-05$87.05$122.92789,200——
2021-03-04$84.27$118.99824,700——
2021-03-03$84.76$119.68241,700——
2021-03-02$84.81$119.75455,000——
2021-03-01$86.34$121.91715,300——
2021-02-26$82.98$117.17612,200——
2021-02-25$82.89$117.04650,100——
2021-02-24$83.45$117.83486,400——
2021-02-23$81.68$115.33672,100——
2021-02-22$80.28$113.36426,800——
2021-02-19$78.40$110.70529,000——
2021-02-18$76.86$108.53474,800——
2021-02-17$79.12$111.72365,700——
2021-02-16$79.15$111.76624,900——
2021-02-12$79.09$111.68522,800——
2021-02-11$77.33$109.19549,900——
2021-02-10$77.25$109.08563,800——
2021-02-09$78.60$110.99426,900——
2021-02-08$79.48$112.23490,100——
2021-02-05$78.77$111.23247,600——
2021-02-04$78.80$111.27312,600——
2021-02-03$78.19$110.41254,400——
2021-02-02$78.17$110.38281,800——
2021-02-01$77.11$108.88311,700——
2021-01-29$74.71$105.49389,200——
2021-01-28$77.69$109.70283,600——
2021-01-27$75.93$107.22477,100——
2021-01-26$78.51$110.86283,100——
2021-01-25$79.51$112.27319,300——
2021-01-22$80.21$113.26548,900——
2021-01-21$80.33$113.43289,500——
2021-01-20$81.38$114.91279,500——
2021-01-19$81.05$114.44314,900——
2021-01-15$80.95$114.30368,300——
2021-01-14$81.45$115.01366,300——
2021-01-13$80.17$113.20330,600——
2021-01-12$82.08$115.90287,900——
2021-01-11$81.38$114.91203,600——
2021-01-08$81.40$114.94362,100——
2021-01-07$82.26$116.15442,000——
2021-01-06$80.54$113.72520,400——
2021-01-05$76.38$107.85302,300——
2021-01-04$75.08$106.02393,200——