Get 20% lifetime commission for referring investors to digrin.com
here.
ITT Inc. ( ITT) - Price History
Monthly price history for ITT (ITT Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $151.56 | $151.56 |
| May 2025 | $150.54 | $150.54 |
| April 2025 | $137.02 | $137.02 |
| March 2025 | $129.16 | $129.16 |
| February 2025 | $140.88 | $141.24 |
| January 2025 | $150.64 | $151.02 |
| December 2024 | $142.52 | $142.88 |
| November 2024 | $155.73 | $156.12 |
| October 2024 | $139.48 | $140.12 |
| September 2024 | $148.83 | $149.51 |
| August 2024 | $138.25 | $139.22 |
| July 2024 | $140.48 | $141.46 |
| June 2024 | $128.28 | $129.18 |
| May 2024 | $131.64 | $132.88 |
| April 2024 | $128.13 | $129.34 |
| March 2024 | $134.76 | $136.03 |
| February 2024 | $124.65 | $126.14 |
| January 2024 | $119.35 | $120.78 |
| December 2023 | $117.91 | $119.32 |
| November 2023 | $106.99 | $108.27 |
| October 2023 | $92 | $93.35 |
| September 2023 | $96.49 | $97.91 |
| August 2023 | $100.80 | $102.28 |
| July 2023 | $97.88 | $99.60 |
| June 2023 | $91.60 | $93.21 |
| May 2023 | $74.59 | $76.16 |
| April 2023 | $82.70 | $84.44 |
| March 2023 | $84.52 | $86.30 |
| February 2023 | $88.74 | $90.89 |
| January 2023 | $89.42 | $91.59 |
| December 2022 | $79.18 | $81.10 |
| November 2022 | $82.52 | $84.52 |
| October 2022 | $74.34 | $76.39 |
| September 2022 | $63.59 | $65.34 |
| August 2022 | $70.33 | $72.53 |
| July 2022 | $72.75 | $75.03 |
| June 2022 | $65.20 | $67.24 |
| May 2022 | $71.30 | $73.82 |
| April 2022 | $67.83 | $70.22 |
| March 2022 | $72.65 | $75.21 |
| February 2022 | $84.58 | $87.87 |
| January 2022 | $88.48 | $91.92 |
| December 2021 | $98.36 | $102.19 |
| November 2021 | $90.84 | $94.58 |
| October 2021 | $90.35 | $94.07 |
| September 2021 | $82.45 | $85.84 |
| August 2021 | $91.66 | $95.67 |
| July 2021 | $93.81 | $97.91 |
| June 2021 | $87.75 | $91.59 |
| May 2021 | $89.75 | $93.90 |
| April 2021 | $90.14 | $94.31 |
| March 2021 | $86.89 | $90.91 |
| February 2021 | $79.11 | $82.98 |
| January 2021 | $71.23 | $74.71 |
| December 2020 | $73.43 | $77.02 |
| November 2020 | $69.09 | $72.63 |
| October 2020 | $57.56 | $60.51 |
| September 2020 | $56.17 | $59.05 |
| August 2020 | $59.59 | $62.81 |
| July 2020 | $54.77 | $57.73 |
| June 2020 | $55.72 | $58.74 |
| May 2020 | $54.57 | $57.70 |
| April 2020 | $49.86 | $52.72 |
| March 2020 | $42.90 | $45.36 |
| February 2020 | $56.66 | $60.15 |
| January 2020 | $63.19 | $67.08 |
| December 2019 | $69.62 | $73.91 |
| November 2019 | $65.60 | $69.78 |
| October 2019 | $55.89 | $59.45 |
| September 2019 | $57.52 | $61.19 |
| August 2019 | $53.37 | $56.92 |
| July 2019 | $58.53 | $62.42 |
| June 2019 | $61.40 | $65.48 |
| May 2019 | $53.90 | $57.62 |
| April 2019 | $56.64 | $60.55 |
| March 2019 | $54.25 | $58 |
| February 2019 | $53.89 | $57.76 |
| January 2019 | $49.04 | $52.56 |
| December 2018 | $45.04 | $48.27 |
| November 2018 | $51.60 | $55.45 |
| October 2018 | $47 | $50.50 |
| September 2018 | $57.01 | $61.26 |
| August 2018 | $54.88 | $59.11 |
| July 2018 | $52.62 | $56.67 |
| June 2018 | $48.53 | $52.27 |
| May 2018 | $47.81 | $51.62 |
| April 2018 | $45.28 | $48.89 |
| March 2018 | $45.36 | $48.98 |
| February 2018 | $46.36 | $50.18 |
| January 2018 | $51.73 | $56 |
| December 2017 | $49.30 | $53.37 |
| November 2017 | $49.95 | $54.20 |
| October 2017 | $42.98 | $46.64 |
| September 2017 | $40.80 | $44.27 |
| August 2017 | $37.07 | $40.36 |
| July 2017 | $37.66 | $41 |
| June 2017 | $36.91 | $40.18 |
| May 2017 | $34.80 | $38.01 |
| April 2017 | $38.57 | $42.13 |
| March 2017 | $37.55 | $41.02 |
| February 2017 | $37.39 | $40.97 |
| January 2017 | $37.30 | $40.87 |
| December 2016 | $35.20 | $38.57 |
| November 2016 | $36.73 | $40.37 |
| October 2016 | $32.05 | $35.22 |
| September 2016 | $32.61 | $35.84 |
| August 2016 | $32.81 | $36.18 |
| July 2016 | $28.75 | $31.71 |
| June 2016 | $29 | $31.98 |
| May 2016 | $32.09 | $35.51 |
| April 2016 | $34.67 | $38.37 |
| March 2016 | $33.34 | $36.89 |
| February 2016 | $31.75 | $35.26 |
| January 2016 | $29.22 | $32.45 |
| December 2015 | $32.71 | $36.32 |
| November 2015 | $35.65 | $39.71 |
| October 2015 | $35.53 | $39.58 |
| September 2015 | $30.01 | $33.43 |
| August 2015 | $33.48 | $37.41 |
| July 2015 | $34 | $38 |
| June 2015 | $37.44 | $41.84 |
| May 2015 | $38.08 | $42.68 |
| April 2015 | $35.38 | $39.65 |
| March 2015 | $35.61 | $39.91 |
| February 2015 | $36.54 | $41.07 |
| January 2015 | $31.86 | $35.81 |
| December 2014 | $36 | $40.46 |
| November 2014 | $36.73 | $41.40 |
| October 2014 | $39.98 | $45.06 |
| September 2014 | $39.87 | $44.94 |
| August 2014 | $42.37 | $47.86 |
| July 2014 | $40.70 | $45.97 |
| June 2014 | $42.58 | $48.10 |
| May 2014 | $38.58 | $43.68 |
| April 2014 | $38.10 | $43.14 |
| March 2014 | $37.76 | $42.76 |
| February 2014 | $38.67 | $43.90 |
| January 2014 | $36.07 | $40.95 |
| December 2013 | $38.25 | $43.42 |
| November 2013 | $35.96 | $40.82 |
| October 2013 | $34.91 | $39.73 |
| September 2013 | $31.59 | $35.95 |
| August 2013 | $28.86 | $32.85 |
| July 2013 | $27.37 | $31.24 |
| June 2013 | $25.76 | $29.41 |
| May 2013 | $26.41 | $30.15 |
| April 2013 | $24.10 | $27.60 |
| March 2013 | $24.82 | $28.43 |
| February 2013 | $22.91 | $26.33 |
| January 2013 | $22.34 | $25.68 |
| December 2012 | $20.41 | $23.46 |
| November 2012 | $19.46 | $22.37 |
| October 2012 | $18.02 | $20.80 |
| September 2012 | $17.46 | $20.15 |
| August 2012 | $17.24 | $19.90 |
| July 2012 | $16.16 | $18.74 |
| June 2012 | $15.18 | $17.60 |
| May 2012 | $17.71 | $20.53 |
| April 2012 | $19.28 | $22.46 |
| March 2012 | $19.70 | $22.94 |
| February 2012 | $21.34 | $24.95 |
| January 2012 | $18.60 | $21.74 |
| December 2011 | $16.54 | $19.33 |
| November 2011 | $17.25 | $20.17 |
| October 2011 | $12.88 | $45.60 |
| September 2011 | $11.86 | $42 |
| August 2011 | $13.37 | $47.34 |
| July 2011 | $14.98 | $53.34 |
| June 2011 | $16.54 | $58.93 |
| May 2011 | $16.18 | $57.62 |
| April 2011 | $16.15 | $57.79 |
| March 2011 | $16.78 | $60.05 |
| February 2011 | $16.19 | $57.93 |
| January 2011 | $16.40 | $58.92 |
| December 2010 | $14.50 | $52.11 |
| November 2010 | $12.80 | $46 |
| October 2010 | $13.07 | $47.19 |
| September 2010 | $12.97 | $46.83 |
| August 2010 | $11.77 | $42.50 |
| July 2010 | $12.97 | $47.12 |
| June 2010 | $12.36 | $44.92 |
| May 2010 | $13.29 | $48.28 |
| April 2010 | $15.22 | $55.57 |
| March 2010 | $14.68 | $53.61 |
| February 2010 | $13.96 | $51.23 |
| January 2010 | $13.17 | $48.31 |
| December 2009 | $13.56 | $49.74 |
| November 2009 | $14.10 | $51.72 |
| October 2009 | $13.76 | $50.70 |
| September 2009 | $14.16 | $52.15 |
| August 2009 | $13.60 | $50.08 |
| July 2009 | $13.35 | $49.40 |
| June 2009 | $12.03 | $44.50 |
| May 2009 | $11.13 | $41.18 |
| April 2009 | $11.03 | $41.01 |
| March 2009 | $10.35 | $38.47 |
| February 2009 | $9.99 | $37.35 |
| January 2009 | $12.11 | $45.28 |
| December 2008 | $12.30 | $45.99 |
| November 2008 | $11.19 | $41.86 |
| October 2008 | $11.85 | $44.50 |
| September 2008 | $14.81 | $55.61 |
| August 2008 | $16.98 | $63.75 |
| July 2008 | $17.78 | $66.96 |
| June 2008 | $16.82 | $63.33 |
| May 2008 | $17.53 | $66 |
| April 2008 | $16.95 | $64 |
| March 2008 | $13.72 | $51.81 |
| February 2008 | $14.85 | $56.24 |
| January 2008 | $15.68 | $59.40 |
| December 2007 | $17.44 | $66.04 |
| November 2007 | $17.02 | $64.44 |
| October 2007 | $17.63 | $66.92 |
| September 2007 | $17.90 | $67.93 |
| August 2007 | $17.91 | $67.99 |
| July 2007 | $16.53 | $62.88 |
| June 2007 | $17.95 | $68.28 |
| May 2007 | $17.69 | $67.30 |
| April 2007 | $16.74 | $63.81 |
| March 2007 | $15.82 | $60.32 |
| February 2007 | $15.50 | $59.22 |
| January 2007 | $15.61 | $59.65 |
| December 2006 | $14.87 | $56.82 |
| November 2006 | $14.12 | $53.95 |
| October 2006 | $14.20 | $54.39 |
| September 2006 | $13.39 | $51.27 |
| August 2006 | $12.78 | $48.95 |
| July 2006 | $13.17 | $50.55 |
| June 2006 | $12.90 | $49.50 |
| May 2006 | $13.59 | $52.15 |
| April 2006 | $14.62 | $56.23 |
| March 2006 | $14.62 | $56.22 |
| February 2006 | $13.62 | $52.50 |
| January 2006 | $13.30 | $102.50 |
| December 2005 | $13.34 | $102.82 |
| November 2005 | $14.11 | $108.76 |
| October 2005 | $13.16 | $101.60 |
| September 2005 | $14.72 | $113.60 |
| August 2005 | $14.14 | $109.12 |
| July 2005 | $13.76 | $106.40 |
| June 2005 | $12.62 | $97.63 |
| May 2005 | $12.28 | $95 |
| April 2005 | $11.68 | $90.46 |
| March 2005 | $11.65 | $90.24 |
| February 2005 | $11.33 | $87.95 |
| January 2005 | $10.99 | $85.29 |
| December 2004 | $10.88 | $84.45 |
| November 2004 | $10.96 | $85.12 |
| October 2004 | $10.43 | $81.14 |
| September 2004 | $10.28 | $79.99 |
| August 2004 | $10.17 | $79.10 |
| July 2004 | $10.26 | $79.95 |
| June 2004 | $10.65 | $83 |
| May 2004 | $10.33 | $80.55 |
| April 2004 | $10.15 | $79.29 |
| March 2004 | $9.77 | $76.33 |
| February 2004 | $9.64 | $75.50 |
| January 2004 | $9.52 | $74.54 |
| December 2003 | $9.48 | $74.21 |
| November 2003 | $8.42 | $65.92 |
| October 2003 | $8.66 | $67.99 |
| September 2003 | $7.62 | $59.84 |
| August 2003 | $8.29 | $65.08 |
| July 2003 | $8.48 | $66.70 |
| June 2003 | $8.32 | $65.46 |
| May 2003 | $7.96 | $62.66 |
| April 2003 | $7.39 | $58.30 |
| March 2003 | $6.77 | $53.41 |
| February 2003 | $7.10 | $56.23 |
| January 2003 | $7.10 | $56.16 |
| December 2002 | $7.67 | $60.69 |
| November 2002 | $7.62 | $60.28 |
| October 2002 | $8.19 | $64.98 |
| September 2002 | $7.86 | $62.33 |
| August 2002 | $8.57 | $67.98 |
| July 2002 | $8.03 | $63.88 |
| June 2002 | $8.88 | $70.60 |
| May 2002 | $8.43 | $67 |
| April 2002 | $8.77 | $69.86 |
| March 2002 | $7.91 | $63.04 |
| February 2002 | $7.39 | $59 |
| January 2002 | $6.65 | $53.09 |
| December 2001 | $6.32 | $50.50 |
| November 2001 | $6.14 | $49.04 |
| October 2001 | $6 | $48.09 |
| September 2001 | $5.59 | $44.80 |
| August 2001 | $5.64 | $45.15 |
| July 2001 | $5.52 | $44.40 |
| June 2001 | $5.50 | $44.25 |
| May 2001 | $5.80 | $46.66 |
| April 2001 | $5.46 | $44.07 |
| March 2001 | $4.80 | $38.75 |
| February 2001 | $5.01 | $40.55 |
| January 2001 | $4.92 | $39.85 |
| December 2000 | $4.79 | $38.75 |
| November 2000 | $4.12 | $33.31 |
| October 2000 | $4 | $32.56 |
| September 2000 | $3.99 | $32.44 |
| August 2000 | $4.14 | $33.64 |
| July 2000 | $4.02 | $32.88 |
| June 2000 | $3.72 | $30.38 |
| May 2000 | $4.23 | $34.56 |
| April 2000 | $3.85 | $31.56 |
| March 2000 | $3.78 | $31.06 |
| February 2000 | $2.96 | $24.25 |
| January 2000 | $3.83 | $31.62 |
| December 1999 | $4.05 | $33.44 |
| November 1999 | $4.23 | $34.88 |
| October 1999 | $4.12 | $34.19 |
| September 1999 | $3.84 | $31.81 |
| August 1999 | $4.08 | $33.81 |
| July 1999 | $4.49 | $37.38 |
| June 1999 | $4.58 | $38.12 |
| May 1999 | $4.54 | $37.75 |
| April 1999 | $4.31 | $36 |
| March 1999 | $4.23 | $35.38 |
| February 1999 | $4.68 | $39.06 |
| January 1999 | $4.78 | $40.06 |
| December 1998 | $4.74 | $39.75 |
| November 1998 | $4.29 | $36 |
| October 1998 | $4.24 | $35.75 |
| September 1998 | $4.02 | $33.88 |
| August 1998 | $3.58 | $30.12 |
| July 1998 | $4.12 | $34.88 |
| June 1998 | $4.42 | $37.38 |
| May 1998 | $4.36 | $36.88 |
| April 1998 | $4.29 | $36.44 |
| March 1998 | $4.48 | $38.06 |
| February 1998 | $4.03 | $34.25 |
| January 1998 | $3.63 | $31 |
| December 1997 | $3.68 | $31.38 |
| November 1997 | $3.72 | $31.75 |
| October 1997 | $3.68 | $31.56 |
| September 1997 | $3.87 | $33.19 |
| August 1997 | $3.68 | $31.50 |
| July 1997 | $3.29 | $28.31 |
| June 1997 | $2.99 | $25.75 |
| May 1997 | $2.87 | $24.75 |
| April 1997 | $2.91 | $25.25 |
| March 1997 | $2.58 | $22.38 |
| February 1997 | $3 | $26 |
| January 1997 | $2.90 | $25.25 |
| December 1996 | $2.81 | $24.50 |
| November 1996 | $2.68 | $23.38 |
| October 1996 | $2.65 | $23.25 |
| September 1996 | $2.75 | $24.12 |
| August 1996 | $2.61 | $22.88 |
| July 1996 | $2.60 | $23 |
| June 1996 | $2.84 | $25.12 |
| May 1996 | $3.10 | $27.38 |
| April 1996 | $3.10 | $27.50 |
| March 1996 | $2.87 | $25.50 |
| February 1996 | $2.96 | $26.25 |
| January 1996 | $2.91 | $26 |
| December 1995 | $2.69 | $24 |
ITT
List: Contenders
Price: $151.56
52 week price:
Dividend Yield: 0.99%
5-year range yield:
Forward Dividend Yield: 0.94%
Payout Ratio: 24.35%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 6.28 USD
P/E Ratio: 23.81
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 624059
Ebitda: 96.3 millionMarket Capitalization: 11.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 16.27%
DGR5: 16.87%
DGR10: 11.44%
DGR20: 13.05%