Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

ITT (ITT) Stock Chart & Stock Price History

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free ITT Stock Alerts
$131.44
+1.00 (+0.77%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ITT Stock Price Performance

5 Day
Performance
-4.46%
1 Month
Performance
+1.58%
3 Month
Performance
+4.20%
6 Month
Performance
+21.41%
Year-To-Date
Performance
+10.16%
1 Year
Performance
+66.93%
Ad Weiss Ratings
Nvidia is about to pass Apple
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

ITT Stock Chart for Friday, May, 31, 2024

ITT Chart by TradingView

ITT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$130.44$131.44
+0.77%		$132.96$130.301.01 million shs$10.82 billion
05/29/2024$133.30$130.44
-2.15%		$132.20$130.18498,695 shs$10.74 billion
05/28/2024$137.57$133.30
-3.10%		$137.57$133.26489,682 shs$10.97 billion
05/27/2024$137.57$137.57$137.77$136.59165,100 shs$11.32 billion
05/24/2024$136.53$137.63
+0.81%		$137.77$136.59165,107 shs$11.33 billion
05/23/2024$138.63$136.53
-1.51%		$139.00$136.06179,223 shs$11.24 billion
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
05/22/2024$139.18$138.63
-0.40%		$139.65$137.95229,904 shs$11.41 billion
05/21/2024$139.61$139.18
-0.31%		$139.75$138.72212,419 shs$11.45 billion
05/20/2024$139.36$139.61
+0.18%		$140.19$139.20252,201 shs$11.49 billion
05/17/2024$138.49$139.32
+0.60%		$139.68$138.18360,081 shs$11.47 billion
05/16/2024$139.22$138.49
-0.52%		$140.00$138.30428,028 shs$11.40 billion
05/15/2024$137.53$139.22
+1.23%		$139.60$138.00454,352 shs$11.46 billion
05/14/2024$136.54$137.53
+0.73%		$137.84$136.82336,475 shs$11.32 billion
05/13/2024$138.00$136.54
-1.06%		$138.34$136.30204,618 shs$11.24 billion
05/10/2024$137.85$137.99
+0.10%		$139.19$136.98473,396 shs$11.36 billion
05/09/2024$136.41$137.85
+1.06%		$138.80$136.54439,152 shs$11.35 billion
05/08/2024$134.63$136.41
+1.32%		$136.43$132.94716,674 shs$11.23 billion
05/07/2024$131.49$134.63
+2.39%		$135.26$131.89730,485 shs$11.08 billion
05/06/2024$128.31$131.49
+2.48%		$133.16$129.80602,663 shs$10.82 billion
05/03/2024$124.55$128.28
+2.99%		$128.90$126.08540,258 shs$10.55 billion
05/02/2024$129.29$124.55
-3.67%		$128.27$122.141.15 million shs$10.25 billion
05/01/2024$129.39$129.29
-0.08%		$130.52$128.42723,226 shs$10.64 billion
04/30/2024$132.55$129.39
-2.38%		$133.14$129.22401,367 shs$10.64 billion
04/29/2024$131.20$132.55
+1.03%		$132.83$130.75386,616 shs$10.90 billion
04/26/2024$130.23$131.10
+0.67%		$131.94$130.49234,935 shs$10.78 billion
04/25/2024$130.41$130.23
-0.14%		$130.52$127.68241,260 shs$10.71 billion
04/24/2024$129.57$130.41
+0.65%		$130.92$128.83376,914 shs$10.73 billion
04/23/2024$125.75$129.57
+3.04%		$129.75$126.53347,748 shs$10.66 billion
04/22/2024$124.96$125.75
+0.63%		$126.85$124.36241,838 shs$10.34 billion
04/19/2024$125.20$124.99
-0.17%		$126.62$124.16393,538 shs$10.28 billion
04/18/2024$125.10$125.20
+0.08%		$126.78$124.56314,330 shs$10.30 billion
04/17/2024$127.60$125.10
-1.96%		$128.37$124.80371,687 shs$10.29 billion
04/16/2024$127.87$127.60
-0.21%		$128.19$126.18496,518 shs$10.50 billion
04/15/2024$128.74$127.87
-0.68%		$130.74$127.37320,203 shs$10.52 billion
04/12/2024$130.86$128.74
-1.62%		$130.30$127.88251,730 shs$10.59 billion
04/11/2024$129.76$130.86
+0.85%		$130.99$129.46267,963 shs$10.76 billion
04/10/2024$132.05$129.76
-1.73%		$131.35$129.15214,896 shs$10.67 billion
04/09/2024$132.91$132.05
-0.65%		$133.47$130.49402,739 shs$10.86 billion
04/08/2024$132.59$132.91
+0.24%		$134.27$132.47182,924 shs$10.93 billion
04/05/2024$131.57$132.62
+0.80%		$133.46$130.94330,618 shs$10.91 billion
Nvidia is about to pass Apple (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/04/2024$132.18$131.57
-0.46%		$134.81$131.20285,452 shs$10.80 billion
04/03/2024$130.21$132.18
+1.51%		$133.20$129.53409,651 shs$10.85 billion
04/02/2024$134.02$130.21
-2.84%		$133.50$130.21901,569 shs$10.69 billion
04/01/2024$136.03$134.02
-1.48%		$136.35$133.63376,883 shs$11.00 billion
03/29/2024$136.03$136.03$137.41$135.71291,337 shs$11.17 billion
03/28/2024$136.85$136.03
-0.60%		$137.41$135.74291,327 shs$11.17 billion
03/27/2024$137.12$136.85
-0.20%		$137.86$135.69454,878 shs$11.24 billion
03/26/2024$133.83$137.12
+2.46%		$138.30$132.82593,291 shs$11.26 billion
03/25/2024$132.94$133.83
+0.67%		$134.59$133.25368,467 shs$10.99 billion
03/22/2024$134.40$132.94
-1.09%		$134.44$132.35246,271 shs$10.91 billion
03/21/2024$131.15$134.40
+2.48%		$135.23$131.70452,401 shs$11.03 billion
03/20/2024$129.62$131.15
+1.18%		$131.36$129.15439,726 shs$10.77 billion
03/19/2024$126.48$129.62
+2.48%		$130.86$126.66564,715 shs$10.64 billion
03/18/2024$127.00$126.48
-0.41%		$127.84$126.38263,923 shs$10.38 billion
03/15/2024$126.90$127.00
+0.08%		$127.54$126.79724,831 shs$10.43 billion
03/14/2024$127.54$126.90
-0.50%		$128.23$125.87161,939 shs$10.42 billion
03/13/2024$127.31$127.54
+0.18%		$128.04$126.53229,757 shs$10.47 billion
03/12/2024$126.49$127.31
+0.65%		$127.40$126.09167,538 shs$10.45 billion
03/11/2024$127.08$126.49
-0.46%		$126.82$125.16184,685 shs$10.38 billion
03/08/2024$127.94$127.13
-0.63%		$129.11$127.04359,060 shs$10.44 billion
03/07/2024$127.23$127.94
+0.56%		$128.34$126.80314,416 shs$10.50 billion
03/06/2024$126.34$127.23
+0.70%		$127.77$126.38328,924 shs$10.45 billion
03/05/2024$128.00$126.34
-1.30%		$127.88$126.25315,614 shs$10.37 billion
03/04/2024$126.66$128.00
+1.06%		$129.40$127.11310,345 shs$10.51 billion
03/01/2024$126.14$126.64
+0.39%		$126.91$125.72240,406 shs$10.40 billion
02/29/2024$125.65$126.14
+0.39%		$127.02$125.39574,832 shs$10.36 billion

Related Companies:
This page (NYSE:ITT) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Clinton Backing Biden Replacement???
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press