ITT Inc. ( ITT) - Price History
Monthly price history for ITT (ITT Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $195.86 | $195.86 |
| June 2026 | $197.76 | $197.76 |
| May 2026 | $194.61 | $195 |
| April 2026 | $213.91 | $214.34 |
| March 2026 | $190.15 | $190.53 |
| February 2026 | $201.59 | $202.41 |
| January 2026 | $181.56 | $182.30 |
| December 2025 | $172.81 | $173.51 |
| November 2025 | $183.07 | $184.16 |
| October 2025 | $183.97 | $185.07 |
| September 2025 | $177.70 | $178.76 |
| August 2025 | $168.89 | $170.25 |
| July 2025 | $168.60 | $169.96 |
| June 2025 | $155.58 | $156.83 |
| May 2025 | $148.99 | $150.54 |
| April 2025 | $135.61 | $137.02 |
| March 2025 | $127.83 | $129.16 |
| February 2025 | $139.43 | $141.24 |
| January 2025 | $149.09 | $151.02 |
| December 2024 | $141.05 | $142.88 |
| November 2024 | $154.12 | $156.12 |
| October 2024 | $138.04 | $140.12 |
| September 2024 | $147.29 | $149.51 |
| August 2024 | $136.82 | $139.22 |
| July 2024 | $139.03 | $141.46 |
| June 2024 | $126.96 | $129.18 |
| May 2024 | $130.28 | $132.88 |
| April 2024 | $126.81 | $129.34 |
| March 2024 | $133.37 | $136.03 |
| February 2024 | $123.36 | $126.14 |
| January 2024 | $118.12 | $120.78 |
| December 2023 | $116.69 | $119.32 |
| November 2023 | $105.89 | $108.27 |
| October 2023 | $91.05 | $93.35 |
| September 2023 | $95.50 | $97.91 |
| August 2023 | $99.76 | $102.28 |
| July 2023 | $96.87 | $99.60 |
| June 2023 | $90.65 | $93.21 |
| May 2023 | $73.82 | $76.16 |
| April 2023 | $81.85 | $84.44 |
| March 2023 | $83.65 | $86.30 |
| February 2023 | $87.82 | $90.89 |
| January 2023 | $88.50 | $91.59 |
| December 2022 | $78.36 | $81.10 |
| November 2022 | $81.67 | $84.52 |
| October 2022 | $73.58 | $76.39 |
| September 2022 | $62.93 | $65.34 |
| August 2022 | $69.60 | $72.53 |
| July 2022 | $72 | $75.03 |
| June 2022 | $64.53 | $67.24 |
| May 2022 | $70.57 | $73.82 |
| April 2022 | $67.13 | $70.22 |
| March 2022 | $71.90 | $75.21 |
| February 2022 | $83.71 | $87.87 |
| January 2022 | $87.56 | $91.92 |
| December 2021 | $97.35 | $102.19 |
| November 2021 | $89.90 | $94.58 |
| October 2021 | $89.42 | $94.07 |
| September 2021 | $81.60 | $85.84 |
| August 2021 | $90.72 | $95.67 |
| July 2021 | $92.84 | $97.91 |
| June 2021 | $86.85 | $91.59 |
| May 2021 | $88.82 | $93.90 |
| April 2021 | $89.21 | $94.31 |
| March 2021 | $85.99 | $90.91 |
| February 2021 | $78.30 | $82.98 |
| January 2021 | $70.50 | $74.71 |
| December 2020 | $72.67 | $77.02 |
| November 2020 | $68.38 | $72.63 |
| October 2020 | $56.97 | $60.51 |
| September 2020 | $55.59 | $59.05 |
| August 2020 | $58.97 | $62.81 |
| July 2020 | $54.20 | $57.73 |
| June 2020 | $55.15 | $58.74 |
| May 2020 | $54 | $57.70 |
| April 2020 | $49.34 | $52.72 |
| March 2020 | $42.46 | $45.36 |
| February 2020 | $56.08 | $60.15 |
| January 2020 | $62.54 | $67.08 |
| December 2019 | $68.91 | $73.91 |
| November 2019 | $64.92 | $69.78 |
| October 2019 | $55.31 | $59.45 |
| September 2019 | $56.93 | $61.19 |
| August 2019 | $52.82 | $56.92 |
| July 2019 | $57.93 | $62.42 |
| June 2019 | $60.77 | $65.48 |
| May 2019 | $53.34 | $57.62 |
| April 2019 | $56.06 | $60.55 |
| March 2019 | $53.70 | $58 |
| February 2019 | $53.33 | $57.76 |
| January 2019 | $48.53 | $52.56 |
| December 2018 | $44.57 | $48.27 |
| November 2018 | $51.07 | $55.45 |
| October 2018 | $46.51 | $50.50 |
| September 2018 | $56.42 | $61.26 |
| August 2018 | $54.32 | $59.11 |
| July 2018 | $52.07 | $56.67 |
| June 2018 | $48.03 | $52.27 |
| May 2018 | $47.32 | $51.62 |
| April 2018 | $44.81 | $48.89 |
| March 2018 | $44.90 | $48.98 |
| February 2018 | $45.88 | $50.18 |
| January 2018 | $51.20 | $56 |
| December 2017 | $48.79 | $53.37 |
| November 2017 | $49.43 | $54.20 |
| October 2017 | $42.54 | $46.64 |
| September 2017 | $40.38 | $44.27 |
| August 2017 | $36.69 | $40.36 |
| July 2017 | $37.27 | $41 |
| June 2017 | $36.53 | $40.18 |
| May 2017 | $34.44 | $38.01 |
| April 2017 | $38.17 | $42.13 |
| March 2017 | $37.17 | $41.02 |
| February 2017 | $37 | $40.97 |
| January 2017 | $36.92 | $40.87 |
| December 2016 | $34.84 | $38.57 |
| November 2016 | $36.35 | $40.37 |
| October 2016 | $31.72 | $35.22 |
| September 2016 | $32.27 | $35.84 |
| August 2016 | $32.47 | $36.18 |
| July 2016 | $28.46 | $31.71 |
| June 2016 | $28.70 | $31.98 |
| May 2016 | $31.76 | $35.51 |
| April 2016 | $34.32 | $38.37 |
| March 2016 | $32.99 | $36.89 |
| February 2016 | $31.43 | $35.26 |
| January 2016 | $28.92 | $32.45 |
| December 2015 | $32.37 | $36.32 |
| November 2015 | $35.28 | $39.71 |
| October 2015 | $35.16 | $39.58 |
| September 2015 | $29.70 | $33.43 |
| August 2015 | $33.13 | $37.41 |
| July 2015 | $33.65 | $38 |
| June 2015 | $37.05 | $41.84 |
| May 2015 | $37.69 | $42.68 |
| April 2015 | $35.02 | $39.65 |
| March 2015 | $35.25 | $39.91 |
| February 2015 | $36.16 | $41.07 |
| January 2015 | $31.53 | $35.81 |
| December 2014 | $35.63 | $40.46 |
| November 2014 | $36.36 | $41.40 |
| October 2014 | $39.57 | $45.06 |
| September 2014 | $39.46 | $44.94 |
| August 2014 | $41.93 | $47.86 |
| July 2014 | $40.28 | $45.97 |
| June 2014 | $42.14 | $48.10 |
| May 2014 | $38.18 | $43.68 |
| April 2014 | $37.70 | $43.14 |
| March 2014 | $37.37 | $42.76 |
| February 2014 | $38.27 | $43.90 |
| January 2014 | $35.70 | $40.95 |
| December 2013 | $37.85 | $43.42 |
| November 2013 | $35.58 | $40.82 |
| October 2013 | $34.55 | $39.73 |
| September 2013 | $31.26 | $35.95 |
| August 2013 | $28.57 | $32.85 |
| July 2013 | $27.08 | $31.24 |
| June 2013 | $25.50 | $29.41 |
| May 2013 | $26.14 | $30.15 |
| April 2013 | $23.85 | $27.60 |
| March 2013 | $24.57 | $28.43 |
| February 2013 | $22.67 | $26.33 |
| January 2013 | $22.11 | $25.68 |
| December 2012 | $20.20 | $23.46 |
| November 2012 | $19.26 | $22.37 |
| October 2012 | $17.83 | $20.80 |
| September 2012 | $17.28 | $20.15 |
| August 2012 | $17.06 | $19.90 |
| July 2012 | $16 | $18.74 |
| June 2012 | $15.02 | $17.60 |
| May 2012 | $17.52 | $20.53 |
| April 2012 | $19.09 | $22.46 |
| March 2012 | $19.50 | $22.94 |
| February 2012 | $21.12 | $24.95 |
| January 2012 | $18.40 | $21.74 |
| December 2011 | $16.36 | $19.33 |
| November 2011 | $17.08 | $20.17 |
| October 2011 | $12.74 | $45.60 |
| September 2011 | $11.74 | $42 |
| August 2011 | $13.23 | $47.34 |
| July 2011 | $14.82 | $53.34 |
| June 2011 | $16.38 | $58.93 |
| May 2011 | $16.01 | $57.62 |
| April 2011 | $15.99 | $57.79 |
| March 2011 | $16.61 | $60.05 |
| February 2011 | $16.03 | $57.93 |
| January 2011 | $16.23 | $58.92 |
| December 2010 | $14.35 | $52.11 |
| November 2010 | $12.67 | $46 |
| October 2010 | $12.93 | $47.19 |
| September 2010 | $12.83 | $46.83 |
| August 2010 | $11.65 | $42.50 |
| July 2010 | $12.84 | $47.12 |
| June 2010 | $12.24 | $44.92 |
| May 2010 | $13.15 | $48.28 |
| April 2010 | $15.06 | $55.57 |
| March 2010 | $14.53 | $53.61 |
| February 2010 | $13.82 | $51.23 |
| January 2010 | $13.03 | $48.31 |
| December 2009 | $13.42 | $49.74 |
| November 2009 | $13.95 | $51.72 |
| October 2009 | $13.62 | $50.70 |
| September 2009 | $14.01 | $52.15 |
| August 2009 | $13.46 | $50.08 |
| July 2009 | $13.22 | $49.40 |
| June 2009 | $11.90 | $44.50 |
| May 2009 | $11.02 | $41.18 |
| April 2009 | $10.92 | $41.01 |
| March 2009 | $10.24 | $38.47 |
| February 2009 | $9.88 | $37.35 |
| January 2009 | $11.98 | $45.28 |
| December 2008 | $12.17 | $45.99 |
| November 2008 | $11.08 | $41.86 |
| October 2008 | $11.73 | $44.50 |
| September 2008 | $14.66 | $55.61 |
| August 2008 | $16.80 | $63.75 |
| July 2008 | $17.60 | $66.96 |
| June 2008 | $16.65 | $63.33 |
| May 2008 | $17.35 | $66 |
| April 2008 | $16.78 | $64 |
| March 2008 | $13.58 | $51.81 |
| February 2008 | $14.70 | $56.24 |
| January 2008 | $15.52 | $59.40 |
| December 2007 | $17.26 | $66.04 |
| November 2007 | $16.84 | $64.44 |
| October 2007 | $17.45 | $66.92 |
| September 2007 | $17.71 | $67.93 |
| August 2007 | $17.73 | $67.99 |
| July 2007 | $16.36 | $62.88 |
| June 2007 | $17.76 | $68.28 |
| May 2007 | $17.51 | $67.30 |
| April 2007 | $16.57 | $63.81 |
| March 2007 | $15.66 | $60.32 |
| February 2007 | $15.34 | $59.22 |
| January 2007 | $15.45 | $59.65 |
| December 2006 | $14.72 | $56.82 |
| November 2006 | $13.97 | $53.95 |
| October 2006 | $14.06 | $54.39 |
| September 2006 | $13.25 | $51.27 |
| August 2006 | $12.65 | $48.95 |
| July 2006 | $13.04 | $50.55 |
| June 2006 | $12.77 | $49.50 |
| May 2006 | $13.45 | $52.15 |
| April 2006 | $14.47 | $56.23 |
| March 2006 | $14.47 | $56.22 |
| February 2006 | $13.48 | $52.50 |
| January 2006 | $13.16 | $102.50 |
| December 2005 | $13.20 | $102.82 |
| November 2005 | $13.97 | $108.76 |
| October 2005 | $13.02 | $101.60 |
| September 2005 | $14.56 | $113.60 |
| August 2005 | $13.99 | $109.12 |
| July 2005 | $13.62 | $106.40 |
| June 2005 | $12.50 | $97.63 |
| May 2005 | $12.16 | $95 |
| April 2005 | $11.56 | $90.46 |
| March 2005 | $11.53 | $90.24 |
| February 2005 | $11.21 | $87.95 |
| January 2005 | $10.87 | $85.29 |
| December 2004 | $10.77 | $84.45 |
| November 2004 | $10.85 | $85.12 |
| October 2004 | $10.32 | $81.14 |
| September 2004 | $10.18 | $79.99 |
| August 2004 | $10.06 | $79.10 |
| July 2004 | $10.15 | $79.95 |
| June 2004 | $10.54 | $83 |
| May 2004 | $10.23 | $80.55 |
| April 2004 | $10.04 | $79.29 |
| March 2004 | $9.67 | $76.33 |
| February 2004 | $9.54 | $75.50 |
| January 2004 | $9.42 | $74.54 |
| December 2003 | $9.38 | $74.21 |
| November 2003 | $8.33 | $65.92 |
| October 2003 | $8.57 | $67.99 |
| September 2003 | $7.54 | $59.84 |
| August 2003 | $8.20 | $65.08 |
| July 2003 | $8.39 | $66.70 |
| June 2003 | $8.23 | $65.46 |
| May 2003 | $7.88 | $62.66 |
| April 2003 | $7.31 | $58.30 |
| March 2003 | $6.70 | $53.41 |
| February 2003 | $7.03 | $56.23 |
| January 2003 | $7.02 | $56.16 |
| December 2002 | $7.59 | $60.69 |
| November 2002 | $7.54 | $60.28 |
| October 2002 | $8.11 | $64.98 |
| September 2002 | $7.78 | $62.33 |
| August 2002 | $8.48 | $67.98 |
| July 2002 | $7.95 | $63.88 |
| June 2002 | $8.79 | $70.60 |
| May 2002 | $8.34 | $67 |
| April 2002 | $8.68 | $69.86 |
| March 2002 | $7.83 | $63.04 |
| February 2002 | $7.31 | $59 |
| January 2002 | $6.58 | $53.09 |
| December 2001 | $6.26 | $50.50 |
| November 2001 | $6.08 | $49.04 |
| October 2001 | $5.94 | $48.09 |
| September 2001 | $5.53 | $44.80 |
| August 2001 | $5.58 | $45.15 |
| July 2001 | $5.47 | $44.40 |
| June 2001 | $5.45 | $44.25 |
| May 2001 | $5.74 | $46.66 |
| April 2001 | $5.41 | $44.07 |
| March 2001 | $4.76 | $38.75 |
| February 2001 | $4.96 | $40.55 |
| January 2001 | $4.87 | $39.85 |
| December 2000 | $4.74 | $38.75 |
| November 2000 | $4.07 | $33.31 |
| October 2000 | $3.96 | $32.56 |
| September 2000 | $3.95 | $32.44 |
| August 2000 | $4.10 | $33.64 |
| July 2000 | $3.98 | $32.88 |
| June 2000 | $3.68 | $30.38 |
| May 2000 | $4.19 | $34.56 |
| April 2000 | $3.81 | $31.56 |
| March 2000 | $3.75 | $31.06 |
| February 2000 | $2.92 | $24.25 |
| January 2000 | $3.79 | $31.62 |
| December 1999 | $4.01 | $33.44 |
| November 1999 | $4.18 | $34.88 |
| October 1999 | $4.08 | $34.19 |
| September 1999 | $3.80 | $31.81 |
| August 1999 | $4.04 | $33.81 |
| July 1999 | $4.44 | $37.38 |
| June 1999 | $4.53 | $38.12 |
| May 1999 | $4.49 | $37.75 |
| April 1999 | $4.26 | $36 |
| March 1999 | $4.19 | $35.38 |
| February 1999 | $4.63 | $39.06 |
| January 1999 | $4.73 | $40.06 |
| December 1998 | $4.69 | $39.75 |
| November 1998 | $4.25 | $36 |
| October 1998 | $4.20 | $35.75 |
| September 1998 | $3.98 | $33.88 |
| August 1998 | $3.54 | $30.12 |
| July 1998 | $4.08 | $34.88 |
| June 1998 | $4.37 | $37.38 |
| May 1998 | $4.32 | $36.88 |
| April 1998 | $4.25 | $36.44 |
| March 1998 | $4.44 | $38.06 |
| February 1998 | $3.99 | $34.25 |
| January 1998 | $3.60 | $31 |
| December 1997 | $3.64 | $31.38 |
| November 1997 | $3.68 | $31.75 |
| October 1997 | $3.64 | $31.56 |
| September 1997 | $3.83 | $33.19 |
| August 1997 | $3.64 | $31.50 |
| July 1997 | $3.25 | $28.31 |
| June 1997 | $2.96 | $25.75 |
| May 1997 | $2.84 | $24.75 |
| April 1997 | $2.88 | $25.25 |
| March 1997 | $2.56 | $22.38 |
| February 1997 | $2.97 | $26 |
| January 1997 | $2.87 | $25.25 |
| December 1996 | $2.78 | $24.50 |
| November 1996 | $2.65 | $23.38 |
| October 1996 | $2.62 | $23.25 |
| September 1996 | $2.72 | $24.12 |
| August 1996 | $2.58 | $22.88 |
| July 1996 | $2.58 | $23 |
| June 1996 | $2.82 | $25.12 |
| May 1996 | $3.07 | $27.38 |
| April 1996 | $3.06 | $27.50 |
| March 1996 | $2.84 | $25.50 |
| February 1996 | $2.93 | $26.25 |
| January 1996 | $2.88 | $26 |
| December 1995 | $2.66 | $24 |
ITT
List: Contenders
Price: $195.86
52 week price:
Dividend Yield: 0.79%
5-year range yield:
Forward Dividend Yield: 0.79%
Payout Ratio: 24.35%
Payout Ratio Range:
Dividend Per Share: 1.54 USD
Earnings Per Share: 5.67 USD
P/E Ratio: 36.48
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: United States
Volume: 624059
Ebitda: 96.3 millionMarket Capitalization: 16.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 11.47%
DGR5: 16.39%
DGR10: 11.57%
DGR20: 13.24%