NYSE - Delayed Quote
USD
ITT Inc. (ITT)
198.50
-4.06
(-2.00%)
At close: October 30 at 4:00:03 PM EDT
198.50
0.00
(0.00%)
After hours: October 30 at 6:40:00 PM EDT
Trade ITT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
199.09
201.75
197.27
198.50
198.50
742,100
Oct 29, 2026
196.47
203.00
194.81
202.56
202.56
554,500
Oct 28, 2026
196.97
197.77
193.66
196.00
196.00
514,500
Oct 27, 2026
192.86
195.09
190.08
194.37
194.37
583,000
Oct 26, 2026
191.65
193.73
190.39
190.79
190.79
790,900
Oct 23, 2026
186.09
190.90
183.06
190.10
190.10
927,200
Oct 22, 2026
196.27
196.45
185.28
188.26
188.26
921,400
Oct 21, 2026
196.69
201.19
194.99
200.34
200.34
703,500
Oct 20, 2026
196.15
198.93
192.76
196.13
196.13
645,100
Oct 19, 2026
200.00
200.25
197.07
198.41
198.41
517,700
Oct 16, 2026
200.82
202.35
195.82
198.42
198.42
720,500
Oct 15, 2026
198.51
201.28
195.37
201.04
201.04
729,500
Oct 14, 2026
200.41
202.50
198.07
199.77
199.77
589,000
Oct 13, 2026
201.58
203.20
198.04
201.66
201.66
726,600
Oct 12, 2026
200.79
203.74
200.55
201.90
201.90
481,800
Oct 9, 2026
198.01
202.66
197.16
201.37
201.37
764,800
Oct 8, 2026
197.92
199.95
195.83
198.70
198.70
606,400
Oct 7, 2026
204.35
206.08
199.83
200.39
200.39
539,300
Oct 6, 2026
207.59
210.56
204.56
207.31
207.31
664,700
Oct 5, 2026
208.76
208.97
203.62
206.20
206.20
727,000
Oct 2, 2026
201.88
207.36
201.88
206.17
206.17
608,500
Oct 1, 2026
200.78
202.65
196.38
202.13
202.13
966,300
Sep 30, 2026
202.90
207.24
201.68
201.82
201.82
929,500
Sep 29, 2026
206.56
207.44
203.30
204.54
204.54
1,153,700
Sep 28, 2026
205.20
210.17
203.97
207.18
207.18
871,700
Sep 25, 2026
215.48
216.95
203.51
206.26
206.26
1,511,300
Sep 24, 2026
210.18
214.39
208.50
213.97
213.97
797,200
Sep 23, 2026
208.17
213.40
207.49
211.94
211.94
747,000
Sep 22, 2026
206.49
210.29
205.97
208.63
208.63
881,600
Sep 21, 2026
206.07
207.91
204.99
205.68
205.68
718,400
Sep 18, 2026
202.82
205.51
201.82
204.47
204.47
1,994,200
Sep 17, 2026
198.39
203.85
195.07
202.81
202.81
1,413,300
Sep 16, 2026
200.00
201.12
192.62
194.50
194.50
864,000
Sep 15, 2026
201.07
201.69
197.37
197.99
197.99
567,100
Sep 14, 2026
198.31
199.99
196.48
199.50
199.50
751,600
Sep 11, 2026
199.14
204.62
197.55
204.14
204.14
786,500
Sep 10, 2026
196.00
197.47
193.27
196.23
196.23
646,200
Sep 9, 2026
199.88
201.27
197.61
198.26
198.26
602,900
Sep 8, 2026
0.386
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
204.12
204.81
201.34
201.52
201.52
450,800
Sep 4, 2026
204.70
206.89
202.46
204.33
203.94
502,100
Sep 3, 2026
201.53
205.23
199.17
203.48
203.10
750,100
Sep 2, 2026
200.37
203.34
195.00
201.00
200.62
936,200
Sep 1, 2026
201.06
201.06
193.97
194.26
193.89
872,700
Aug 31, 2026
202.08
202.42
199.23
200.29
199.91
500,700
Aug 28, 2026
206.07
207.94
201.76
202.99
202.61
402,100
Aug 27, 2026
210.12
211.35
206.63
207.95
207.56
339,600
Aug 26, 2026
206.64
211.18
203.08
210.40
210.00
637,100
Aug 25, 2026
208.11
209.83
204.55
205.98
205.59
629,500
Aug 24, 2026
208.23
208.94
204.57
204.96
204.57
493,100
Aug 21, 2026
210.18
211.24
206.05
208.10
207.71
723,300
Aug 20, 2026
211.47
214.13
208.14
208.15
207.76
545,300
Aug 19, 2026
216.62
219.09
211.76
213.55
213.15
647,500
Aug 18, 2026
217.04
218.77
214.66
217.67
217.26
780,900
Aug 17, 2026
219.30
220.57
217.80
219.81
219.39
691,700
Aug 14, 2026
216.05
219.92
214.75
219.40
218.99
520,700
Aug 13, 2026
216.53
216.84
213.68
216.70
216.29
602,000
Aug 12, 2026
223.17
223.42
214.48
216.53
216.12
600,300
Aug 11, 2026
213.02
218.49
211.53
216.89
216.48
942,800
Aug 10, 2026
214.00
214.69
210.33
211.92
211.52
715,300
Aug 7, 2026
217.69
218.36
212.62
213.13
212.73
813,900
Aug 6, 2026
220.20
230.32
213.08
214.41
214.00
2,638,000
Aug 5, 2026
204.77
206.59
202.66
204.08
203.69
1,548,900
Aug 4, 2026
200.65
205.92
196.71
204.65
204.26
1,703,600
Aug 3, 2026
195.74
200.38
194.03
198.44
198.07
728,900
Jul 31, 2026
195.70
196.71
191.57
195.98
195.61
667,000
Jul 30, 2026
194.87
195.00
191.03
193.00
192.64
1,203,900
Jul 29, 2026
196.77
197.70
188.08
190.80
190.44
1,082,000
Jul 28, 2026
196.96
199.94
193.66
198.99
198.61
874,900
Jul 27, 2026
196.91
199.17
192.34
197.80
197.43
639,000
Jul 24, 2026
195.61
197.68
193.90
195.86
195.49
536,200
Jul 23, 2026
191.39
195.97
190.99
195.20
194.83
822,500
Jul 22, 2026
190.77
194.50
190.60
193.00
192.64
865,000
Jul 21, 2026
190.58
194.80
190.00
191.49
191.13
856,200
Jul 20, 2026
193.18
195.45
189.89
191.23
190.87
1,020,000
Jul 17, 2026
191.49
195.84
189.80
192.51
192.15
1,449,300
Jul 16, 2026
192.34
196.34
191.72
195.34
194.97
599,400
Jul 15, 2026
194.40
196.33
190.68
194.16
193.79
1,175,700
Jul 14, 2026
197.17
198.84
193.63
194.93
194.56
812,300
Jul 13, 2026
193.56
196.77
192.45
194.50
194.13
818,100
Jul 10, 2026
193.01
196.00
191.14
195.00
194.63
803,000
Jul 9, 2026
189.89
195.10
188.01
193.00
192.64
1,460,000
Jul 8, 2026
182.55
186.77
181.84
185.33
184.98
1,119,400
Jul 7, 2026
188.55
188.55
181.96
184.62
184.27
877,700
Jul 6, 2026
187.51
191.00
187.14
190.07
189.71
854,800
Jul 2, 2026
189.49
190.35
184.07
186.80
186.45
639,700
Jul 1, 2026
196.06
196.08
188.74
188.84
188.48
1,041,100
Jun 30, 2026
190.33
197.79
189.07
197.76
197.39
960,200
Jun 29, 2026
191.66
194.00
189.14
190.40
190.04
1,333,700
Jun 26, 2026
197.96
198.00
192.12
193.03
192.67
1,645,600
Jun 25, 2026
196.82
201.83
195.00
200.08
199.70
909,100
Jun 24, 2026
196.49
196.49
190.34
194.60
194.23
1,225,000
Jun 23, 2026
196.90
197.11
191.83
194.52
194.15
1,099,800
Jun 22, 2026
195.91
199.64
195.16
199.23
198.85
849,300
Jun 18, 2026
194.61
197.67
193.52
196.81
196.44
1,947,400
Jun 17, 2026
194.03
196.89
190.92
191.07
190.71
1,004,700
Jun 16, 2026
196.99
198.21
193.49
194.09
193.72
942,100
Jun 15, 2026
193.23
197.69
192.52
195.18
194.81
1,374,700
Jun 12, 2026
187.30
189.35
185.52
189.13
188.77
1,192,700
Jun 11, 2026
186.84
187.45
182.79
185.00
184.65
1,097,400
Jun 10, 2026
192.02
193.59
184.19
184.24
183.89
879,800
Jun 9, 2026
192.82
195.26
187.83
192.02
191.66
678,300
Jun 8, 2026
0.386
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
192.59
194.08
190.52
190.95
190.59
556,900
Jun 5, 2026
191.73
193.86
190.77
191.45
190.70
791,000
Jun 4, 2026
194.20
194.22
191.92
193.27
192.52
595,000
Jun 3, 2026
193.82
197.22
193.82
194.07
193.31
456,800
Jun 2, 2026
191.20
194.26
190.10
194.15
193.39
581,700
Jun 1, 2026
191.73
193.20
187.47
189.55
188.81
611,500
May 29, 2026
192.92
196.00
191.45
195.00
194.24
1,015,900
May 28, 2026
194.54
195.22
190.58
193.35
192.60
823,900
May 27, 2026
201.41
201.58
195.56
195.95
195.19
664,400
May 26, 2026
197.54
202.17
196.94
200.93
200.15
592,200
May 22, 2026
194.00
196.37
190.88
195.01
194.25
434,000
May 21, 2026
192.11
193.34
189.30
192.67
191.92
609,600
May 20, 2026
193.23
194.06
190.29
193.34
192.59
595,100
May 19, 2026
193.12
193.46
189.74
191.04
190.29
656,000
May 18, 2026
195.16
197.00
193.28
194.98
194.22
667,000
May 15, 2026
200.01
200.75
194.16
194.57
193.81
930,500
May 14, 2026
204.89
206.63
201.87
202.84
202.05
608,700
May 13, 2026
206.20
208.13
203.16
203.39
202.60
774,800
May 12, 2026
206.05
206.50
201.43
205.71
204.91
645,300
May 11, 2026
208.21
210.02
206.03
206.83
206.02
889,900
May 8, 2026
211.43
213.07
205.44
206.15
205.35
651,700
May 7, 2026
216.30
217.00
206.90
207.79
206.98
1,045,900
May 6, 2026
220.93
225.26
216.57
216.63
215.78
1,319,400
May 5, 2026
211.60
214.25
209.47
212.69
211.86
674,300
May 4, 2026
209.38
211.02
206.31
209.04
208.22
724,900
May 1, 2026
214.35
214.35
208.02
209.89
209.07
517,100
Apr 30, 2026
213.14
215.54
211.99
214.34
213.50
435,200
Apr 29, 2026
216.50
216.50
210.86
212.30
211.47
482,400
Apr 28, 2026
213.34
216.96
211.20
213.60
212.77
671,700
Apr 27, 2026
219.65
221.01
215.62
216.96
216.11
508,800
Apr 24, 2026
217.81
221.12
215.61
218.62
217.77
470,700
Apr 23, 2026
218.16
220.79
216.12
219.10
218.25
817,200
Apr 22, 2026
221.34
223.21
216.60
217.08
216.23
964,600
Apr 21, 2026
219.03
221.48
217.78
219.31
218.45
1,070,400
Apr 20, 2026
219.21
219.73
216.76
218.40
217.55
403,800
Apr 17, 2026
215.43
221.46
214.38
219.02
218.17
860,200
Apr 16, 2026
213.58
217.82
211.73
212.46
211.63
633,100
Apr 15, 2026
219.49
220.50
212.98
215.73
214.89
1,020,600
Apr 14, 2026
220.71
224.12
218.78
221.69
220.83
1,237,800
Apr 13, 2026
216.80
220.43
215.71
220.25
219.39
987,900
Apr 10, 2026
216.50
218.99
214.59
216.90
216.05
1,053,100
Apr 9, 2026
209.90
216.26
207.95
215.80
214.96
1,318,500
Apr 8, 2026
204.02
210.35
203.96
210.08
209.26
1,333,800
Apr 7, 2026
193.40
196.39
192.15
196.25
195.48
1,022,900
Apr 6, 2026
193.15
194.80
191.43
194.10
193.34
497,100
Apr 2, 2026
187.99
195.46
186.59
193.20
192.45
802,300
Apr 1, 2026
191.74
195.93
191.64
192.96
192.21
982,200
Mar 31, 2026
185.84
192.27
184.20
190.53
189.79
1,551,400
Mar 30, 2026
186.47
186.47
180.10
181.03
180.32
2,156,600
Mar 27, 2026
186.11
187.78
184.62
184.69
183.97
621,500
Mar 26, 2026
190.82
192.92
186.92
186.95
186.22
744,200
Mar 25, 2026
195.72
196.56
191.41
193.71
192.95
700,500
Mar 24, 2026
186.78
194.19
185.38
194.09
193.33
1,381,400
Mar 23, 2026
186.90
191.05
186.88
188.01
187.28
1,014,900
Mar 20, 2026
186.06
188.39
182.69
182.69
181.98
1,915,800
Mar 19, 2026
182.24
188.88
181.55
188.04
187.31
741,400
Mar 18, 2026
187.94
189.77
184.65
184.73
184.01
699,400
Mar 17, 2026
188.47
189.35
182.03
188.00
187.27
1,007,800
Mar 16, 2026
190.51
192.00
187.72
188.09
187.36
681,900
Mar 13, 2026
188.36
189.54
182.81
187.76
187.03
1,021,500
Mar 12, 2026
189.11
189.11
184.61
186.56
185.83
1,380,900
Mar 11, 2026
189.62
191.31
188.00
189.16
188.42
741,600
Mar 10, 2026
186.19
193.73
184.85
189.94
189.20
1,470,900
Mar 9, 2026
181.96
186.84
178.00
186.31
185.58
816,400
Mar 6, 2026
0.386
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
185.41
186.20
181.32
185.59
184.87
1,443,800
Mar 5, 2026
194.96
195.88
188.48
190.70
189.57
772,100
Mar 4, 2026
193.05
198.42
191.02
197.75
196.58
886,700
Mar 3, 2026
193.51
193.73
187.05
192.42
191.28
792,600
Mar 2, 2026
200.82
204.05
196.76
198.99
197.81
1,288,000
Feb 27, 2026
202.23
203.57
200.12
202.41
201.21
1,202,200
Feb 26, 2026
209.68
209.70
200.12
204.14
202.93
773,300
Feb 25, 2026
207.90
209.31
205.04
208.86
207.62
612,200
Feb 24, 2026
204.77
208.06
204.77
206.95
205.73
848,500
Feb 23, 2026
205.44
207.83
200.80
204.15
202.94
447,600
Feb 20, 2026
204.22
207.78
203.61
206.47
205.25
609,900
Feb 19, 2026
204.09
206.01
202.30
204.32
203.11
793,800
Feb 18, 2026
204.09
206.83
203.66
204.94
203.73
753,900
Feb 17, 2026
202.00
206.01
199.94
204.69
203.48
890,400
Feb 13, 2026
199.67
205.18
199.67
203.11
201.91
1,447,100
Feb 12, 2026
203.81
206.57
196.28
199.11
197.93
754,100
Feb 11, 2026
202.52
206.47
199.31
201.78
200.59
1,057,100
Feb 10, 2026
200.88
202.38
198.16
200.46
199.27
1,448,400
Feb 9, 2026
207.01
207.98
199.52
200.88
199.69
1,558,200
Feb 6, 2026
201.55
207.86
200.40
206.87
205.65
1,395,800
Feb 5, 2026
200.30
205.71
190.95
202.05
200.85
2,814,200
Feb 4, 2026
185.92
190.15
184.60
185.15
184.05
1,444,400
Feb 3, 2026
185.48
188.84
183.29
185.94
184.84
976,000
Feb 2, 2026
181.45
186.44
181.32
185.89
184.79
872,700
Jan 30, 2026
182.62
185.07
181.18
182.30
181.22
810,700
Jan 29, 2026
182.84
184.75
180.70
184.73
183.64
620,400
Jan 28, 2026
182.47
182.95
178.08
180.75
179.68
1,145,300
Jan 27, 2026
184.46
185.29
182.78
182.96
181.88
412,300
Jan 26, 2026
183.75
185.82
183.24
184.01
182.92
653,600
Jan 23, 2026
183.58
184.38
181.17
183.15
182.07
483,200
Jan 22, 2026
187.17
187.65
183.75
184.23
183.14
874,300
Jan 21, 2026
181.56
186.94
180.85
185.60
184.50
784,300
Jan 20, 2026
180.48
182.78
178.49
179.77
178.71
609,700
Jan 16, 2026
183.23
184.48
181.91
183.65
182.56
674,700
Jan 15, 2026
183.14
185.00
182.52
183.08
182.00
769,500
Jan 14, 2026
184.54
184.54
180.29
180.97
179.90
569,100
Jan 13, 2026
182.92
184.37
181.31
184.25
183.16
476,700
Jan 12, 2026
180.94
183.30
180.94
182.70
181.62
469,700
Jan 9, 2026
181.12
183.60
180.81
182.05
180.97
503,800
Jan 8, 2026
176.58
180.74
176.13
180.20
179.13
771,000
Jan 7, 2026
180.03
180.79
175.58
177.90
176.85
660,900
Jan 6, 2026
178.68
180.38
172.98
179.98
178.91
2,115,700
Jan 5, 2026
175.25
180.40
174.83
179.40
178.34
898,500
Jan 2, 2026
174.91
175.10
172.72
174.21
173.18
1,085,100
Dec 31, 2025
177.12
177.12
172.90
173.51
172.48
900,800
Dec 30, 2025
177.24
177.46
175.93
176.68
175.63
735,400
Dec 29, 2025
177.74
178.49
177.32
177.43
176.38
1,998,200
Dec 26, 2025
177.77
178.51
177.23
177.89
176.84
332,500
Dec 24, 2025
177.80
179.08
177.13
177.73
176.68
321,400
Dec 23, 2025
177.47
177.80
175.12
177.47
176.42
561,800
Dec 22, 2025
177.00
178.03
175.68
177.33
176.28
1,014,500
Dec 19, 2025
173.38
176.62
172.81
176.50
175.46
1,473,200
Dec 18, 2025
173.85
175.17
171.68
173.64
172.61
579,700
Dec 17, 2025
174.47
176.52
171.64
172.08
171.06
737,100
Dec 16, 2025
174.22
176.29
172.99
175.05
174.01
971,600
Dec 15, 2025
175.94
176.39
173.12
174.05
173.02
661,100
Dec 12, 2025
174.90
176.49
170.45
173.82
172.79
1,328,500
Dec 11, 2025
171.60
176.06
170.50
174.89
173.86
1,645,400
Dec 10, 2025
172.54
172.88
169.94
171.87
170.85
1,849,700
Dec 9, 2025
167.00
172.34
166.96
170.50
169.49
5,514,500
Dec 8, 2025
178.00
178.00
168.66
169.49
168.49
1,860,100
Dec 5, 2025
180.00
181.93
173.37
180.99
179.92
890,100
Dec 4, 2025
180.41
183.44
180.06
183.39
182.30
800,100
Dec 3, 2025
177.56
183.39
177.48
180.59
179.52
549,000
Dec 2, 2025
183.86
185.53
177.94
179.52
178.46
855,700
Dec 1, 2025
0.351
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
182.80
184.48
181.40
182.25
181.17
865,600
Nov 28, 2025
184.30
184.68
182.26
184.16
182.72
314,200
Nov 26, 2025
183.50
185.77
183.23
184.30
182.86
558,200
Nov 25, 2025
182.26
184.24
180.27
183.52
182.09
590,000
Nov 24, 2025
178.32
182.48
178.32
180.86
179.45
896,600
Nov 21, 2025
179.07
181.33
176.48
178.99
177.59
1,326,700
Nov 20, 2025
186.26
187.35
178.55
178.87
177.47
547,900
Nov 19, 2025
182.01
185.19
180.62
182.62
181.19
641,500
Nov 18, 2025
180.94
184.89
178.75
182.01
180.59
480,500
Nov 17, 2025
184.68
185.54
181.11
182.16
180.74
423,400
Nov 14, 2025
181.48
187.23
179.63
184.68
183.24
460,300
Nov 13, 2025
189.31
192.13
184.45
184.75
183.31
370,400
Nov 12, 2025
190.42
192.78
189.33
189.77
188.29
284,900
Nov 11, 2025
190.21
191.51
189.42
190.52
189.03
243,900
Nov 10, 2025
190.42
192.73
188.64
191.05
189.56
384,300
Nov 7, 2025
183.82
188.42
183.25
188.19
186.72
375,300
Nov 6, 2025
189.01
193.83
183.95
185.55
184.10
437,200
Nov 5, 2025
185.45
190.00
183.83
188.48
187.01
390,700
Nov 4, 2025
183.59
186.36
180.40
185.82
184.37
356,200
Nov 3, 2025
184.92
185.93
181.96
185.54
184.09
474,000
Oct 31, 2025
187.04
188.20
184.22
185.07
183.62
561,700
