SALE EXTENDED
MarketBeat All Access
Start your 30-day free trial,
then continue your subscription for 50% off.
TODAY ONLY!
Claim Your Discount
×
QQQ   269.10 (-3.81%)
AAPL   140.09 (-3.67%)
MSFT   234.24 (-5.09%)
META   133.45 (-4.04%)
GOOGL   98.68 (-2.70%)
AMZN   114.56 (-4.77%)
TSLA   223.07 (-6.32%)
NVDA   120.76 (-8.03%)
NIO   13.76 (-6.84%)
BABA   81.24 (-3.65%)
AMD   58.44 (-13.87%)
T   14.94 (-2.48%)
MU   52.91 (-3.13%)
CGC   2.79 (-25.60%)
F   12.20 (-1.29%)
GE   64.56 (-2.51%)
DIS   97.16 (-2.88%)
AMC   6.53 (-8.29%)
PYPL   90.17 (-4.50%)
PFE   42.32 (-1.79%)
NFLX   224.75 (-6.36%)
QQQ   269.10 (-3.81%)
AAPL   140.09 (-3.67%)
MSFT   234.24 (-5.09%)
META   133.45 (-4.04%)
GOOGL   98.68 (-2.70%)
AMZN   114.56 (-4.77%)
TSLA   223.07 (-6.32%)
NVDA   120.76 (-8.03%)
NIO   13.76 (-6.84%)
BABA   81.24 (-3.65%)
AMD   58.44 (-13.87%)
T   14.94 (-2.48%)
MU   52.91 (-3.13%)
CGC   2.79 (-25.60%)
F   12.20 (-1.29%)
GE   64.56 (-2.51%)
DIS   97.16 (-2.88%)
AMC   6.53 (-8.29%)
PYPL   90.17 (-4.50%)
PFE   42.32 (-1.79%)
NFLX   224.75 (-6.36%)
QQQ   269.10 (-3.81%)
AAPL   140.09 (-3.67%)
MSFT   234.24 (-5.09%)
META   133.45 (-4.04%)
GOOGL   98.68 (-2.70%)
AMZN   114.56 (-4.77%)
TSLA   223.07 (-6.32%)
NVDA   120.76 (-8.03%)
NIO   13.76 (-6.84%)
BABA   81.24 (-3.65%)
AMD   58.44 (-13.87%)
T   14.94 (-2.48%)
MU   52.91 (-3.13%)
CGC   2.79 (-25.60%)
F   12.20 (-1.29%)
GE   64.56 (-2.51%)
DIS   97.16 (-2.88%)
AMC   6.53 (-8.29%)
PYPL   90.17 (-4.50%)
PFE   42.32 (-1.79%)
NFLX   224.75 (-6.36%)
QQQ   269.10 (-3.81%)
AAPL   140.09 (-3.67%)
MSFT   234.24 (-5.09%)
META   133.45 (-4.04%)
GOOGL   98.68 (-2.70%)
AMZN   114.56 (-4.77%)
TSLA   223.07 (-6.32%)
NVDA   120.76 (-8.03%)
NIO   13.76 (-6.84%)
BABA   81.24 (-3.65%)
AMD   58.44 (-13.87%)
T   14.94 (-2.48%)
MU   52.91 (-3.13%)
CGC   2.79 (-25.60%)
F   12.20 (-1.29%)
GE   64.56 (-2.51%)
DIS   97.16 (-2.88%)
AMC   6.53 (-8.29%)
PYPL   90.17 (-4.50%)
PFE   42.32 (-1.79%)
NFLX   224.75 (-6.36%)
NYSE:ITT

ITT - ITT Stock Chart & Stock Price History

$69.47
-2.25 (-3.14%)
(As of 10/7/2022 12:00 AM ET)
Add
Compare
Today's Range
$69.04
$71.17
50-Day Range
$65.34
$83.37
52-Week Range
$63.77
$105.54
Volume
377,680 shs
Average Volume
564,388 shs
Market Capitalization
$5.75 billion
P/E Ratio
17.45
Dividend Yield
1.48%
Price Target
$90.20

ITT Stock Price Performance

5 Day
Performance
+6.32%
1 Month
Performance
-5.57%
3 Month
Performance
+0.89%
Year-To-Date
Performance
-32.02%
1 Year
Performance
-22.90%

ITT Stock Chart for Friday, October, 7, 2022

ITT Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/06/2022$71.46$71.72
+0.36%
$71.98$70.92423,169 shs$5.93 billion
10/05/2022$71.13$71.46
+0.46%
$71.92$70.02339,208 shs$5.91 billion
10/04/2022$68.15$71.13
+4.37%
$71.47$69.42476,005 shs$5.88 billion
10/03/2022$65.34$68.15
+4.30%
$68.52$65.76468,632 shs$5.64 billion
09/30/2022$65.81$65.34
-0.71%
$67.00$65.11489,190 shs$5.40 billion
09/29/2022$68.07$65.81
-3.32%
$67.25$65.17538,456 shs$5.44 billion
09/28/2022$66.22$68.07
+2.79%
$68.53$66.38246,720 shs$5.63 billion
09/27/2022$66.52$66.22
-0.45%
$67.94$65.31281,710 shs$5.48 billion
09/26/2022$66.90$66.52
-0.57%
$67.69$66.07303,137 shs$5.50 billion
09/23/2022$68.46$66.90
-2.28%
$67.75$65.93199,485 shs$5.53 billion
09/22/2022$69.73$68.46
-1.82%
$69.71$68.26220,858 shs$5.66 billion
09/21/2022$70.65$69.73
-1.30%
$71.79$69.73271,810 shs$5.77 billion
09/20/2022$71.79$70.65
-1.59%
$71.20$69.98458,598 shs$5.84 billion
09/19/2022$70.51$71.79
+1.82%
$72.07$69.96456,530 shs$5.94 billion
09/16/2022$72.30$70.51
-2.48%
$71.61$69.73947,937 shs$5.83 billion
09/15/2022$73.39$72.30
-1.49%
$73.82$72.00205,334 shs$5.98 billion
09/14/2022$73.77$73.39
-0.52%
$73.80$72.36375,426 shs$6.07 billion
09/13/2022$77.54$73.77
-4.86%
$75.64$73.62360,911 shs$6.10 billion
09/12/2022$75.70$77.54
+2.43%
$77.95$76.40533,837 shs$6.41 billion
09/09/2022$73.83$75.70
+2.53%
$75.91$74.26350,678 shs$6.26 billion
09/08/2022$73.57$73.83
+0.35%
$73.85$72.43319,385 shs$6.11 billion
09/07/2022$72.01$73.57
+2.17%
$73.72$71.33264,775 shs$6.08 billion
09/06/2022$71.98$72.01
+0.04%
$72.33$71.07241,677 shs$5.96 billion
09/05/2022$71.98$71.98$73.98$71.628,132 shs$5.95 billion
09/02/2022$72.56$71.98
-0.80%
$74.05$71.61247,955 shs$5.95 billion
09/01/2022$72.53$72.56
+0.04%
$72.60$71.31291,423 shs$6.00 billion
08/31/2022$73.87$72.53
-1.81%
$74.38$72.40306,145 shs$6.00 billion
08/30/2022$74.82$73.87
-1.27%
$75.18$73.29282,213 shs$6.11 billion
08/29/2022$75.14$74.82
-0.43%
$75.08$73.99219,623 shs$6.19 billion
08/26/2022$78.96$75.14
-4.84%
$79.02$75.01264,288 shs$6.21 billion
08/25/2022$77.67$78.96
+1.66%
$79.17$77.90213,675 shs$6.53 billion
08/24/2022$77.73$77.67
-0.08%
$78.31$77.46681,475 shs$6.42 billion
08/23/2022$78.11$77.73
-0.49%
$78.99$77.53231,605 shs$6.43 billion
08/22/2022$80.80$78.11
-3.33%
$79.58$77.76309,517 shs$6.46 billion
08/19/2022$82.69$80.80
-2.29%
$81.70$80.16289,684 shs$6.68 billion
08/18/2022$82.18$82.69
+0.62%
$82.72$81.54309,813 shs$6.84 billion
08/17/2022$83.37$82.18
-1.43%
$82.55$81.58237,795 shs$6.80 billion
08/16/2022$82.91$83.37
+0.55%
$83.50$82.14501,252 shs$6.89 billion
08/15/2022$83.15$82.91
-0.29%
$83.22$82.07357,456 shs$6.86 billion
08/12/2022$81.72$83.15
+1.75%
$83.21$81.63274,487 shs$6.88 billion
08/11/2022$81.49$81.72
+0.28%
$83.51$81.29498,791 shs$6.76 billion
08/10/2022$78.04$81.49
+4.42%
$81.78$79.74444,881 shs$6.74 billion
08/09/2022$78.86$78.04
-1.04%
$79.32$77.26540,598 shs$6.45 billion
08/08/2022$78.37$78.86
+0.63%
$80.09$78.55635,030 shs$6.58 billion
08/05/2022$77.04$78.37
+1.73%
$78.41$76.59505,932 shs$6.54 billion
08/04/2022$75.20$77.04
+2.45%
$78.54$76.60644,203 shs$6.43 billion
08/03/2022$73.47$75.20
+2.35%
$75.69$73.40445,905 shs$6.28 billion
08/02/2022$74.71$73.47
-1.66%
$74.82$73.27506,729 shs$6.13 billion
08/01/2022$75.03$74.71
-0.43%
$75.24$73.52388,902 shs$6.24 billion
07/29/2022$73.87$75.03
+1.57%
$75.47$73.27283,088 shs$6.27 billion
07/28/2022$72.43$73.87
+1.99%
$74.11$72.31299,962 shs$6.17 billion
07/27/2022$70.67$72.43
+2.49%
$72.91$70.55269,143 shs$6.05 billion
07/26/2022$70.19$70.67
+0.68%
$70.80$69.74306,006 shs$5.90 billion
07/25/2022$70.55$70.19
-0.51%
$70.75$69.75230,276 shs$5.86 billion
07/22/2022$70.88$70.55
-0.47%
$71.33$70.07191,745 shs$5.89 billion
07/21/2022$69.76$70.88
+1.61%
$70.93$69.51264,801 shs$5.92 billion
07/20/2022$69.29$69.76
+0.68%
$70.28$69.13626,275 shs$5.82 billion
07/19/2022$66.36$69.29
+4.42%
$69.32$67.43507,986 shs$5.79 billion
07/18/2022$66.93$66.36
-0.85%
$67.95$66.13528,536 shs$5.54 billion
07/15/2022$65.01$66.93
+2.95%
$67.39$65.45506,212 shs$5.59 billion
07/14/2022$65.69$65.01
-1.04%
$65.25$63.77319,375 shs$5.43 billion
07/13/2022$66.14$65.69
-0.68%
$66.11$64.70268,393 shs$5.49 billion
07/12/2022$65.66$66.14
+0.73%
$67.40$65.23301,814 shs$5.52 billion
07/11/2022$67.81$65.66
-3.17%
$66.44$65.39489,194 shs$5.48 billion
07/08/2022$68.86$67.81
-1.52%
$68.80$67.28393,916 shs$5.66 billion
07/07/2022$66.97$68.86
+2.82%
$68.92$67.49348,210 shs$5.75 billion
07/06/2022$67.35$66.97
-0.56%
$67.75$65.77545,257 shs$5.59 billion
This page (NYSE:ITT) was last updated on 10/7/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access members have access to premium reports, best-in-class portfolio monitoring tools, and our latest stock picks.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies, and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.