ITT Inc. - Price History
Monthly price history for ITT (ITT Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $134.02 | $134.02 |
| March 2024 | $136.03 | $136.03 |
| February 2024 | $125.82 | $126.14 |
| January 2024 | $120.48 | $120.78 |
| December 2023 | $119.02 | $119.32 |
| November 2023 | $108 | $108.27 |
| October 2023 | $92.86 | $93.35 |
| September 2023 | $97.40 | $97.91 |
| August 2023 | $101.75 | $102.28 |
| July 2023 | $98.80 | $99.60 |
| June 2023 | $92.46 | $93.21 |
| May 2023 | $75.30 | $76.16 |
| April 2023 | $83.48 | $84.44 |
| March 2023 | $85.32 | $86.30 |
| February 2023 | $89.58 | $90.89 |
| January 2023 | $90.26 | $91.59 |
| December 2022 | $79.93 | $81.10 |
| November 2022 | $83.30 | $84.52 |
| October 2022 | $75.04 | $76.39 |
| September 2022 | $64.19 | $65.34 |
| August 2022 | $70.99 | $72.53 |
| July 2022 | $73.44 | $75.03 |
| June 2022 | $65.81 | $67.24 |
| May 2022 | $71.98 | $73.82 |
| April 2022 | $68.47 | $70.22 |
| March 2022 | $73.33 | $75.21 |
| February 2022 | $85.38 | $87.87 |
| January 2022 | $89.31 | $91.92 |
| December 2021 | $99.29 | $102.19 |
| November 2021 | $91.70 | $94.58 |
| October 2021 | $91.20 | $94.07 |
| September 2021 | $83.22 | $85.84 |
| August 2021 | $92.53 | $95.67 |
| July 2021 | $94.69 | $97.91 |
| June 2021 | $88.58 | $91.59 |
| May 2021 | $90.59 | $93.90 |
| April 2021 | $90.99 | $94.31 |
| March 2021 | $87.71 | $90.91 |
| February 2021 | $79.86 | $82.98 |
| January 2021 | $71.90 | $74.71 |
| December 2020 | $74.12 | $77.02 |
| November 2020 | $69.74 | $72.63 |
| October 2020 | $58.10 | $60.51 |
| September 2020 | $56.70 | $59.05 |
| August 2020 | $60.15 | $62.81 |
| July 2020 | $55.28 | $57.73 |
| June 2020 | $56.25 | $58.74 |
| May 2020 | $55.08 | $57.70 |
| April 2020 | $50.33 | $52.72 |
| March 2020 | $43.30 | $45.36 |
| February 2020 | $57.20 | $60.15 |
| January 2020 | $63.79 | $67.08 |
| December 2019 | $70.28 | $73.91 |
| November 2019 | $66.22 | $69.78 |
| October 2019 | $56.41 | $59.45 |
| September 2019 | $58.06 | $61.19 |
| August 2019 | $53.88 | $56.92 |
| July 2019 | $59.08 | $62.42 |
| June 2019 | $61.98 | $65.48 |
| May 2019 | $54.41 | $57.62 |
| April 2019 | $57.17 | $60.55 |
| March 2019 | $54.77 | $58 |
| February 2019 | $54.40 | $57.76 |
| January 2019 | $49.50 | $52.56 |
| December 2018 | $45.46 | $48.27 |
| November 2018 | $52.09 | $55.45 |
| October 2018 | $47.44 | $50.50 |
| September 2018 | $57.55 | $61.26 |
| August 2018 | $55.40 | $59.11 |
| July 2018 | $53.11 | $56.67 |
| June 2018 | $48.99 | $52.27 |
| May 2018 | $48.26 | $51.62 |
| April 2018 | $45.71 | $48.89 |
| March 2018 | $45.79 | $48.98 |
| February 2018 | $46.79 | $50.18 |
| January 2018 | $52.22 | $56 |
| December 2017 | $49.77 | $53.37 |
| November 2017 | $50.42 | $54.20 |
| October 2017 | $43.39 | $46.64 |
| September 2017 | $41.18 | $44.27 |
| August 2017 | $37.42 | $40.36 |
| July 2017 | $38.02 | $41 |
| June 2017 | $37.26 | $40.18 |
| May 2017 | $35.13 | $38.01 |
| April 2017 | $38.93 | $42.13 |
| March 2017 | $37.91 | $41.02 |
| February 2017 | $37.74 | $40.97 |
| January 2017 | $37.65 | $40.87 |
| December 2016 | $35.53 | $38.57 |
| November 2016 | $37.08 | $40.37 |
| October 2016 | $32.35 | $35.22 |
| September 2016 | $32.92 | $35.84 |
| August 2016 | $33.12 | $36.18 |
| July 2016 | $29.02 | $31.71 |
| June 2016 | $29.27 | $31.98 |
| May 2016 | $32.39 | $35.51 |
| April 2016 | $35 | $38.37 |
| March 2016 | $33.65 | $36.89 |
| February 2016 | $32.05 | $35.26 |
| January 2016 | $29.50 | $32.45 |
| December 2015 | $33.02 | $36.32 |
| November 2015 | $35.98 | $39.71 |
| October 2015 | $35.87 | $39.58 |
| September 2015 | $30.29 | $33.43 |
| August 2015 | $33.79 | $37.41 |
| July 2015 | $34.32 | $38 |
| June 2015 | $37.79 | $41.84 |
| May 2015 | $38.44 | $42.68 |
| April 2015 | $35.71 | $39.65 |
| March 2015 | $35.95 | $39.91 |
| February 2015 | $36.88 | $41.07 |
| January 2015 | $32.16 | $35.81 |
| December 2014 | $36.34 | $40.46 |
| November 2014 | $37.08 | $41.40 |
| October 2014 | $40.36 | $45.06 |
| September 2014 | $40.25 | $44.94 |
| August 2014 | $42.77 | $47.86 |
| July 2014 | $41.08 | $45.97 |
| June 2014 | $42.98 | $48.10 |
| May 2014 | $38.94 | $43.68 |
| April 2014 | $38.46 | $43.14 |
| March 2014 | $38.12 | $42.76 |
| February 2014 | $39.03 | $43.90 |
| January 2014 | $36.41 | $40.95 |
| December 2013 | $38.61 | $43.42 |
| November 2013 | $36.29 | $40.82 |
| October 2013 | $35.24 | $39.73 |
| September 2013 | $31.89 | $35.95 |
| August 2013 | $29.14 | $32.85 |
| July 2013 | $27.62 | $31.24 |
| June 2013 | $26.01 | $29.41 |
| May 2013 | $26.66 | $30.15 |
| April 2013 | $24.33 | $27.60 |
| March 2013 | $25.06 | $28.43 |
| February 2013 | $23.12 | $26.33 |
| January 2013 | $22.55 | $25.68 |
| December 2012 | $20.60 | $23.46 |
| November 2012 | $19.64 | $22.37 |
| October 2012 | $18.19 | $20.80 |
| September 2012 | $17.62 | $20.15 |
| August 2012 | $17.40 | $19.90 |
| July 2012 | $16.31 | $18.74 |
| June 2012 | $15.32 | $17.60 |
| May 2012 | $17.87 | $20.53 |
| April 2012 | $19.47 | $22.46 |
| March 2012 | $19.88 | $22.94 |
| February 2012 | $21.54 | $24.95 |
| January 2012 | $18.77 | $21.74 |
| December 2011 | $16.69 | $19.33 |
| November 2011 | $17.42 | $20.17 |
| October 2011 | $13 | $7.56 |
| September 2011 | $11.97 | $6.96 |
| August 2011 | $13.49 | $7.85 |
| July 2011 | $15.12 | $8.84 |
| June 2011 | $16.70 | $9.77 |
| May 2011 | $16.33 | $9.55 |
| April 2011 | $16.30 | $9.58 |
| March 2011 | $16.94 | $9.96 |
| February 2011 | $16.34 | $9.60 |
| January 2011 | $16.55 | $9.77 |
| December 2010 | $14.64 | $8.64 |
| November 2010 | $12.92 | $7.63 |
| October 2010 | $13.19 | $7.82 |
| September 2010 | $13.09 | $7.76 |
| August 2010 | $11.88 | $7.05 |
| July 2010 | $13.09 | $7.81 |
| June 2010 | $12.48 | $7.45 |
| May 2010 | $13.41 | $8 |
| April 2010 | $15.36 | $9.21 |
| March 2010 | $14.82 | $8.89 |
| February 2010 | $14.10 | $8.49 |
| January 2010 | $13.29 | $8.01 |
| December 2009 | $13.68 | $8.25 |
| November 2009 | $14.23 | $8.58 |
| October 2009 | $13.89 | $8.40 |
| September 2009 | $14.29 | $8.65 |
| August 2009 | $13.72 | $8.30 |
| July 2009 | $13.48 | $8.19 |
| June 2009 | $12.14 | $7.38 |
| May 2009 | $11.24 | $6.83 |
| April 2009 | $11.13 | $6.80 |
| March 2009 | $10.44 | $6.38 |
| February 2009 | $10.08 | $6.19 |
| January 2009 | $12.22 | $7.51 |
| December 2008 | $12.41 | $7.62 |
| November 2008 | $11.30 | $6.94 |
| October 2008 | $11.96 | $7.38 |
| September 2008 | $14.95 | $9.22 |
| August 2008 | $17.14 | $10.57 |
| July 2008 | $17.95 | $11.10 |
| June 2008 | $16.98 | $10.50 |
| May 2008 | $17.69 | $10.94 |
| April 2008 | $17.11 | $10.61 |
| March 2008 | $13.85 | $8.59 |
| February 2008 | $14.99 | $9.32 |
| January 2008 | $15.83 | $9.85 |
| December 2007 | $17.60 | $10.95 |
| November 2007 | $17.18 | $10.68 |
| October 2007 | $17.80 | $11.10 |
| September 2007 | $18.06 | $11.26 |
| August 2007 | $18.08 | $11.27 |
| July 2007 | $16.68 | $10.42 |
| June 2007 | $18.12 | $11.32 |
| May 2007 | $17.86 | $11.16 |
| April 2007 | $16.90 | $10.58 |
| March 2007 | $15.97 | $10 |
| February 2007 | $15.64 | $9.82 |
| January 2007 | $15.76 | $9.89 |
| December 2006 | $15.01 | $9.42 |
| November 2006 | $14.25 | $8.94 |
| October 2006 | $14.34 | $9.02 |
| September 2006 | $13.52 | $8.50 |
| August 2006 | $12.90 | $8.12 |
| July 2006 | $13.30 | $8.38 |
| June 2006 | $13.02 | $8.21 |
| May 2006 | $13.72 | $8.65 |
| April 2006 | $14.76 | $9.32 |
| March 2006 | $14.76 | $9.32 |
| February 2006 | $13.75 | $8.70 |
| January 2006 | $13.43 | $16.99 |
| December 2005 | $13.47 | $17.05 |
| November 2005 | $14.25 | $18.03 |
| October 2005 | $13.28 | $16.84 |
| September 2005 | $14.85 | $18.83 |
| August 2005 | $14.27 | $18.09 |
| July 2005 | $13.89 | $17.64 |
| June 2005 | $12.74 | $16.19 |
| May 2005 | $12.40 | $15.75 |
| April 2005 | $11.78 | $15 |
| March 2005 | $11.76 | $14.96 |
| February 2005 | $11.44 | $14.58 |
| January 2005 | $11.09 | $14.14 |
| December 2004 | $10.98 | $14 |
| November 2004 | $11.07 | $14.11 |
| October 2004 | $10.53 | $13.45 |
| September 2004 | $10.38 | $13.26 |
| August 2004 | $10.26 | $13.11 |
| July 2004 | $10.35 | $13.26 |
| June 2004 | $10.75 | $13.76 |
| May 2004 | $10.43 | $13.35 |
| April 2004 | $10.24 | $13.15 |
| March 2004 | $9.86 | $12.66 |
| February 2004 | $9.73 | $12.52 |
| January 2004 | $9.61 | $12.36 |
| December 2003 | $9.56 | $12.30 |
| November 2003 | $8.50 | $10.93 |
| October 2003 | $8.74 | $11.27 |
| September 2003 | $7.69 | $9.92 |
| August 2003 | $8.37 | $10.79 |
| July 2003 | $8.56 | $11.06 |
| June 2003 | $8.40 | $10.85 |
| May 2003 | $8.04 | $10.39 |
| April 2003 | $7.46 | $9.67 |
| March 2003 | $6.83 | $8.86 |
| February 2003 | $7.17 | $9.32 |
| January 2003 | $7.16 | $9.31 |
| December 2002 | $7.74 | $10.06 |
| November 2002 | $7.69 | $9.99 |
| October 2002 | $8.27 | $10.77 |
| September 2002 | $7.93 | $10.33 |
| August 2002 | $8.65 | $11.27 |
| July 2002 | $8.11 | $10.59 |
| June 2002 | $8.96 | $11.70 |
| May 2002 | $8.51 | $11.11 |
| April 2002 | $8.85 | $11.58 |
| March 2002 | $7.98 | $10.45 |
| February 2002 | $7.46 | $9.78 |
| January 2002 | $6.71 | $8.80 |
| December 2001 | $6.38 | $8.37 |
| November 2001 | $6.20 | $8.13 |
| October 2001 | $6.06 | $7.97 |
| September 2001 | $5.64 | $7.43 |
| August 2001 | $5.69 | $7.48 |
| July 2001 | $5.58 | $7.36 |
| June 2001 | $5.56 | $7.34 |
| May 2001 | $5.86 | $7.74 |
| April 2001 | $5.52 | $7.31 |
| March 2001 | $4.85 | $6.42 |
| February 2001 | $5.06 | $6.72 |
| January 2001 | $4.97 | $6.61 |
| December 2000 | $4.83 | $6.42 |
| November 2000 | $4.15 | $5.52 |
| October 2000 | $4.04 | $5.40 |
| September 2000 | $4.03 | $5.38 |
| August 2000 | $4.18 | $5.58 |
| July 2000 | $4.06 | $5.45 |
| June 2000 | $3.75 | $5.04 |
| May 2000 | $4.27 | $5.73 |
| April 2000 | $3.88 | $5.23 |
| March 2000 | $3.82 | $5.15 |
| February 2000 | $2.98 | $4.02 |
| January 2000 | $3.87 | $5.24 |
| December 1999 | $4.09 | $5.54 |
| November 1999 | $4.27 | $5.78 |
| October 1999 | $4.16 | $5.67 |
| September 1999 | $3.88 | $5.27 |
| August 1999 | $4.12 | $5.61 |
| July 1999 | $4.53 | $6.20 |
| June 1999 | $4.62 | $6.32 |
| May 1999 | $4.58 | $6.26 |
| April 1999 | $4.35 | $5.97 |
| March 1999 | $4.27 | $5.86 |
| February 1999 | $4.72 | $6.48 |
| January 1999 | $4.82 | $6.64 |
| December 1998 | $4.78 | $6.59 |
| November 1998 | $4.33 | $5.97 |
| October 1998 | $4.28 | $5.93 |
| September 1998 | $4.06 | $5.62 |
| August 1998 | $3.61 | $4.99 |
| July 1998 | $4.16 | $5.78 |
| June 1998 | $4.46 | $6.20 |
| May 1998 | $4.40 | $6.11 |
| April 1998 | $4.33 | $6.04 |
| March 1998 | $4.52 | $6.31 |
| February 1998 | $4.07 | $5.68 |
| January 1998 | $3.67 | $5.14 |
| December 1997 | $3.71 | $5.20 |
| November 1997 | $3.76 | $5.26 |
| October 1997 | $3.72 | $5.23 |
| September 1997 | $3.91 | $5.50 |
| August 1997 | $3.71 | $5.22 |
| July 1997 | $3.32 | $4.69 |
| June 1997 | $3.02 | $4.27 |
| May 1997 | $2.90 | $4.10 |
| April 1997 | $2.94 | $4.19 |
| March 1997 | $2.61 | $3.71 |
| February 1997 | $3.03 | $4.31 |
| January 1997 | $2.92 | $4.19 |
| December 1996 | $2.84 | $4.06 |
| November 1996 | $2.71 | $3.88 |
| October 1996 | $2.68 | $3.86 |
| September 1996 | $2.78 | $4 |
| August 1996 | $2.63 | $3.79 |
| July 1996 | $2.63 | $3.81 |
| June 1996 | $2.87 | $4.16 |
| May 1996 | $3.13 | $4.54 |
| April 1996 | $3.13 | $4.56 |
| March 1996 | $2.90 | $4.23 |
| February 1996 | $2.98 | $4.35 |
| January 1996 | $2.94 | $4.31 |
| December 1995 | $2.71 | $3.98 |
ITT
List: Contenders
Price: $127.57
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.00%
Payout Ratio: 25.67%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: 4.97 USD
P/E Ratio: 25.13
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 624059
Ebitda: 96.3 millionMarket Capitalization: 10.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 21.13%
DGR5: 16.09%
DGR10: 11.46%
DGR20: 12.84%