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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$119.32$174.63221,100——
2023-12-28$120.28$176.03198,500——
2023-12-27$120.52$176.38235,600——
2023-12-26$119.92$175.50174,300——
2023-12-22$119.05$174.23217,900——
2023-12-21$117.68$172.23264,700——
2023-12-20$115.67$169.29436,700——
2023-12-19$116.87$171.04276,400——
2023-12-18$114.87$168.11398,200——
2023-12-15$115.77$169.431,048,800——
2023-12-14$116.28$170.18416,500——
2023-12-13$112.87$165.19575,500——
2023-12-12$113.73$166.45304,800——
2023-12-11$113.35$165.89252,300——
2023-12-08$113.73$166.45429,800——
2023-12-07$112.08$164.03584,100——
2023-12-06$110.86$162.25312,900——
2023-12-05$110.50$161.72486,100——
2023-12-04$111.24$162.80476,800——
2023-12-01$110.23$161.32375,500——
2023-11-30$108.27$158.45288,500——
2023-11-29$107.37$156.71321,200——
2023-11-28$107.39$156.74401,700——
2023-11-27$109.58$159.94547,300——
2023-11-24$109.51$159.84275,500——
2023-11-22$108.80$158.80395,300——
2023-11-21$107.77$157.30864,000——
2023-11-20$107.92$157.52364,200——
2023-11-17$108.07$157.74273,700——
2023-11-16$107.83$157.38493,800——
2023-11-15$107.46$156.84505,700——
2023-11-14$106.99$156.16576,000——
2023-11-13$103.09$150.47291,100——
2023-11-10$102.81$150.06491,600——
2023-11-09$100.54$146.74330,300——
2023-11-08$100.69$146.96270,200——
2023-11-07$100.36$146.48251,200——
2023-11-06$100.86$147.21322,700——
2023-11-03$101.21$147.72578,900——
2023-11-02$99.76$145.61892,300——
2023-11-01$93.97$137.16760,500——
2023-10-31$93.35$136.25492,200——
2023-10-30$92.13$134.47739,000——
2023-10-27$92.31$134.73301,400——
2023-10-26$93.31$136.19384,700——
2023-10-25$92.58$135.13312,600——
2023-10-24$94.21$137.51314,700——
2023-10-23$93.45$136.40407,700——
2023-10-20$95.07$138.76617,800——
2023-10-19$94.57$138.03520,000——
2023-10-18$95.51$139.40465,600——
2023-10-17$100.47$146.64970,700——
2023-10-16$99.64$145.43333,000——
2023-10-13$98.48$143.74388,000——
2023-10-12$100.29$146.38287,900——
2023-10-11$101.06$147.50271,100——
2023-10-10$99.41$145.10414,600——
2023-10-09$99.09$144.63323,700——
2023-10-06$98.05$143.11398,500——
2023-10-05$96.48$140.82466,600——
2023-10-04$96.40$140.70262,300——
2023-10-03$95.84$139.88220,800——
2023-10-02$96.66$141.08280,100——
2023-09-29$97.91$142.91319,400——
2023-09-28$98.84$144.26540,100——
2023-09-27$96.83$141.33391,300——
2023-09-26$95.03$138.70265,800——
2023-09-25$97.10$141.72360,200——
2023-09-22$95.50$139.39255,600——
2023-09-21$95.12$138.83298,300——
2023-09-20$97.07$141.68253,700——
2023-09-19$98.18$143.30348,300——
2023-09-18$98.83$144.25423,900——
2023-09-15$99.39$145.071,351,100——
2023-09-14$100.58$146.80367,300——
2023-09-13$100.05$146.03509,300——
2023-09-12$101.28$147.82417,900——
2023-09-11$101.03$147.46442,000——
2023-09-08$100.36$146.48324,000——
2023-09-07$100.24$146.31437,900——
2023-09-06$100.83$147.17487,400——
2023-09-05$100.48$146.66452,700——
2023-09-01$103.40$150.92299,100——
2023-08-31$102.28$149.28424,200——
2023-08-30$101.93$148.35428,600——
2023-08-29$101.53$147.77359,500——
2023-08-28$99.33$144.57279,400——
2023-08-25$98.35$143.14303,300——
2023-08-24$97.03$141.22372,900——
2023-08-23$97.70$142.19304,800——
2023-08-22$95.78$139.40246,700——
2023-08-21$95.60$139.14545,000——
2023-08-18$95.34$138.76326,500——
2023-08-17$95.45$138.92385,900——
2023-08-16$95.84$139.49353,300——
2023-08-15$96.93$141.07289,300——
2023-08-14$98.07$142.73308,400——
2023-08-11$98.51$143.37483,200——
2023-08-10$98.46$143.30300,800——
2023-08-09$99.55$144.89450,600——
2023-08-08$100.84$146.76479,700——
2023-08-07$102.20$148.74317,500——
2023-08-04$101.18$147.26598,000——
2023-08-03$101.79$148.151,004,200——
2023-08-02$98.28$143.04526,300——
2023-08-01$100.19$145.82538,700——
2023-07-31$99.60$144.96546,700——
2023-07-28$98.92$143.97597,800——
2023-07-27$97.15$141.39482,500——
2023-07-26$96.69$140.72483,800——
2023-07-25$97.48$141.87271,200——
2023-07-24$97.40$141.76259,600——
2023-07-21$98.05$142.70421,700——
2023-07-20$98.12$142.80411,500——
2023-07-19$97.88$142.46405,700——
2023-07-18$98.38$143.18388,300——
2023-07-17$97.26$141.55302,300——
2023-07-14$97.14$141.38376,200——
2023-07-13$97.96$142.57497,200——
2023-07-12$97.22$141.50427,400——
2023-07-11$96.48$140.42318,800——
2023-07-10$95.41$138.86338,700——
2023-07-07$93.56$136.17581,700——
2023-07-06$92.42$134.51723,100——
2023-07-05$91.94$133.81438,100——
2023-07-03$92.73$134.96247,700——
2023-06-30$93.21$135.66388,700——
2023-06-29$92.36$134.42405,600——
2023-06-28$90.75$132.08479,900——
2023-06-27$90.53$131.76342,400——
2023-06-26$88.19$128.35331,200——
2023-06-23$87.07$126.72483,600——
2023-06-22$87.32$127.09304,400——
2023-06-21$88.44$128.72321,100——
2023-06-20$88.19$128.35323,400——
2023-06-16$89.21$129.84944,700——
2023-06-15$88.80$129.24322,700——
2023-06-14$87.53$127.39397,300——
2023-06-13$88.24$128.43366,300——
2023-06-12$86.67$126.14370,200——
2023-06-09$85.99$125.15356,700——
2023-06-08$86.51$125.91593,800——
2023-06-07$86.65$125.69641,000——
2023-06-06$83.72$121.44626,200——
2023-06-05$81.79$118.64497,200——
2023-06-02$82.93$120.29638,000——
2023-06-01$78.49$113.85774,900——
2023-05-31$76.16$110.47462,100——
2023-05-30$78.75$114.23345,400——
2023-05-26$79.84$115.81393,700——
2023-05-25$78.69$114.14474,500——
2023-05-24$79.08$114.71260,600——
2023-05-23$80.45$116.70264,500——
2023-05-22$82.61$119.83283,500——
2023-05-19$82.11$119.10320,000——
2023-05-18$82.41$119.54279,000——
2023-05-17$81.30$117.93452,900——
2023-05-16$80.91$117.36284,100——
2023-05-15$82.11$119.10284,800——
2023-05-12$81.59$118.35257,000——
2023-05-11$81.67$118.47277,000——
2023-05-10$82.19$119.22347,900——
2023-05-09$82.30$119.38478,900——
2023-05-08$83.79$121.54452,400——
2023-05-05$84.13$122.03427,600——
2023-05-04$82.40$119.52637,500——
2023-05-03$83.39$120.96515,200——
2023-05-02$83.79$121.54413,900——
2023-05-01$84.98$123.27292,100——
2023-04-28$84.44$122.48532,500——
2023-04-27$83.50$121.12512,200——
2023-04-26$81.01$117.51443,800——
2023-04-25$82.25$119.31387,300——
2023-04-24$82.99$120.38294,500——
2023-04-21$83.65$121.34254,600——
2023-04-20$84.01$121.86278,300——
2023-04-19$84.43$122.47473,100——
2023-04-18$84.31$122.30377,400——
2023-04-17$84.13$122.03317,400——
2023-04-14$83.06$120.48298,400——
2023-04-13$83.51$121.13305,900——
2023-04-12$83.15$120.61256,700——
2023-04-11$82.71$119.97400,800——
2023-04-10$81.90$118.80698,600——
2023-04-06$80.78$117.17362,200——
2023-04-05$81.29$117.91394,100——
2023-04-04$82.66$119.90402,700——
2023-04-03$85.95$124.67353,900——
2023-03-31$86.30$125.18390,700——
2023-03-30$84.53$122.61377,400——
2023-03-29$83.91$121.71312,700——
2023-03-28$82.53$119.71286,900——
2023-03-27$81.91$118.81391,300——
2023-03-24$80.69$117.04636,500——
2023-03-23$81.13$117.68455,300——
2023-03-22$82.10$119.09443,200——
2023-03-21$84.10$121.99915,000——
2023-03-20$81.83$118.70919,900——
2023-03-17$79.21$114.901,270,100——
2023-03-16$82.10$119.091,113,100——
2023-03-15$80.08$116.16990,800——
2023-03-14$86.12$124.92582,700——
2023-03-13$84.64$122.77720,000——
2023-03-10$86.47$125.43848,200——
2023-03-09$89.65$130.04408,000——
2023-03-08$91.66$132.96353,400——
2023-03-07$91.86$132.83243,200——
2023-03-06$92.44$133.66300,000——
2023-03-03$93.83$135.67301,700——
2023-03-02$92.83$134.23302,600——
2023-03-01$92.06$133.12326,500——
2023-02-28$90.89$131.42421,600——
2023-02-27$90.34$130.63381,500——
2023-02-24$89.81$129.86460,200——
2023-02-23$90.50$130.86489,300——
2023-02-22$90.96$131.52333,100——
2023-02-21$91.02$131.61301,900——
2023-02-17$94.19$136.20462,600——
2023-02-16$93.90$135.78601,000——
2023-02-15$94.53$136.69569,100——
2023-02-14$93.55$135.27491,800——
2023-02-13$93.12$134.65661,100——
2023-02-10$90.99$131.57721,700——
2023-02-09$88.48$127.94923,200——
2023-02-08$91.31$132.03610,400——
2023-02-07$91.48$132.28599,600——
2023-02-06$90.55$130.93536,800——
2023-02-03$92.40$133.61442,200——
2023-02-02$92.75$134.11865,600——
2023-02-01$92.15$133.25543,700——
2023-01-31$91.59$132.44569,300——
2023-01-30$89.31$129.14306,600——
2023-01-27$91.26$131.96480,100——
2023-01-26$90.85$131.37633,100——
2023-01-25$88.45$127.90382,400——
2023-01-24$89.08$128.81427,100——
2023-01-23$88.75$128.33534,000——
2023-01-20$86.09$124.48267,300——
2023-01-19$83.59$120.87401,900——
2023-01-18$86.34$124.84406,100——
2023-01-17$86.76$125.45275,800——
2023-01-13$88.15$127.46414,500——
2023-01-12$87.19$126.07553,300——
2023-01-11$85.29$123.33583,300——
2023-01-10$85.00$122.91635,300——
2023-01-09$84.91$122.78391,700——
2023-01-06$85.26$123.28319,800——
2023-01-05$81.98$118.54446,500——
2023-01-04$83.00$120.01311,100——
2023-01-03$81.94$118.48385,000——