NYSE:ITT
ITT Corporation Stock Price (Quote)
$128.31
+3.82 (+3.07%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $122.14 | $134.81 | Friday, 3rd May 2024 ITT stock ended at $128.31. This is 3.07% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.97% from a day low at $126.40 to a day high of $128.90. |
| 90 days | $118.59 | $138.30 | |
| 52 weeks | $75.84 | $138.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $126.53 | $128.90 | $126.40 | $128.31 | 526 149 |
| May 02, 2024 | $126.82 | $128.27 | $122.14 | $124.49 | 1 141 676 |
| May 01, 2024 | $129.68 | $130.52 | $128.42 | $129.28 | 647 640 |
| Apr 30, 2024 | $131.99 | $133.14 | $129.19 | $129.34 | 377 913 |
| Apr 29, 2024 | $131.59 | $132.83 | $130.75 | $132.58 | 329 804 |
| Apr 26, 2024 | $130.60 | $131.94 | $130.49 | $131.20 | 222 131 |
| Apr 25, 2024 | $129.06 | $130.52 | $127.68 | $130.15 | 237 164 |
| Apr 24, 2024 | $130.38 | $131.20 | $128.83 | $130.48 | 370 427 |
| Apr 23, 2024 | $126.71 | $129.75 | $126.71 | $129.54 | 347 748 |
| Apr 22, 2024 | $125.31 | $126.85 | $124.36 | $125.75 | 198 858 |
| Apr 19, 2024 | $125.25 | $126.62 | $124.16 | $124.96 | 291 549 |
| Apr 18, 2024 | $125.98 | $126.79 | $124.56 | $125.15 | 308 944 |
| Apr 17, 2024 | $128.93 | $128.93 | $124.80 | $125.12 | 350 808 |
| Apr 16, 2024 | $127.33 | $128.19 | $126.06 | $127.57 | 481 973 |
| Apr 15, 2024 | $130.74 | $130.74 | $127.37 | $127.82 | 273 010 |
| Apr 12, 2024 | $129.72 | $130.27 | $127.94 | $128.74 | 251 730 |
| Apr 11, 2024 | $130.14 | $130.99 | $129.44 | $130.88 | 187 668 |
| Apr 10, 2024 | $129.29 | $131.35 | $128.97 | $129.73 | 200 715 |
| Apr 09, 2024 | $133.47 | $133.47 | $130.49 | $132.05 | 310 272 |
| Apr 08, 2024 | $133.59 | $134.27 | $132.47 | $132.91 | 148 428 |
| Apr 05, 2024 | $131.80 | $133.46 | $130.94 | $132.59 | 255 540 |
| Apr 04, 2024 | $133.43 | $134.81 | $131.20 | $131.56 | 235 276 |
| Apr 03, 2024 | $129.85 | $133.20 | $129.53 | $132.19 | 314 033 |
| Apr 02, 2024 | $133.12 | $133.50 | $130.18 | $130.18 | 865 260 |
| Apr 01, 2024 | $135.80 | $136.35 | $133.63 | $134.02 | 364 940 |
