ITT Inc. - Price History

Monthly price history for ITT (ITT Inc.)

DateAdjusted priceReal price
June 2024 $129.81 $129.81
May 2024 $132.88 $132.88
April 2024 $129.34 $129.34
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 $6.50 $45.60
September 2011 $5.98 $42
August 2011 $6.75 $47.34
July 2011 $7.51 $53.34
June 2011 $8.30 $58.93
May 2011 $8.12 $57.62
April 2011 $8.07 $57.79
March 2011 $8.38 $60.05
February 2011 $8.09 $57.93
January 2011 $8.16 $58.92
December 2010 $7.21 $52.11
November 2010 $6.37 $46
October 2010 $6.46 $47.19
September 2010 $6.42 $46.83
August 2010 $5.82 $42.50
July 2010 $6.38 $47.12
June 2010 $6.08 $44.92
May 2010 $6.54 $48.28
April 2010 $7.45 $55.57
March 2010 $7.19 $53.61
February 2010 $6.80 $51.23
January 2010 $6.41 $48.31
December 2009 $6.60 $49.74
November 2009 $6.87 $51.72
October 2009 $6.68 $50.70
September 2009 $6.87 $52.15
August 2009 $6.60 $50.08
July 2009 $6.45 $49.40
June 2009 $5.81 $44.50
May 2009 $5.38 $41.18
April 2009 $5.30 $41.01
March 2009 $4.97 $38.47
February 2009 $4.77 $37.35
January 2009 $5.78 $45.28
December 2008 $5.88 $45.99
November 2008 $5.35 $41.86
October 2008 $5.64 $44.50
September 2008 $7.05 $55.61
August 2008 $8.08 $63.75
July 2008 $8.44 $66.96
June 2008 $7.98 $63.33
May 2008 $8.32 $66
April 2008 $8.02 $64
March 2008 $6.50 $51.81
February 2008 $7.01 $56.24
January 2008 $7.40 $59.40
December 2007 $8.23 $66.04
November 2007 $8.03 $64.44
October 2007 $8.30 $66.92
September 2007 $8.43 $67.93
August 2007 $8.43 $67.99
July 2007 $7.76 $62.88
June 2007 $8.43 $68.28
May 2007 $8.31 $67.30
April 2007 $7.85 $63.81
March 2007 $7.42 $60.32
February 2007 $7.25 $59.22
January 2007 $7.30 $59.65
December 2006 $6.95 $56.82
November 2006 $6.60 $53.95
October 2006 $6.63 $54.39
September 2006 $6.25 $51.27
August 2006 $5.96 $48.95
July 2006 $6.13 $50.55
June 2006 $6.01 $49.50
May 2006 $6.33 $52.15
April 2006 $6.80 $56.23
March 2006 $6.79 $56.22
February 2006 $6.32 $52.50
January 2006 $6.17 $102.50
December 2005 $6.19 $102.82
November 2005 $6.54 $108.76
October 2005 $6.09 $101.60
September 2005 $6.81 $113.60
August 2005 $6.54 $109.12
July 2005 $6.36 $106.40
June 2005 $5.83 $97.63
May 2005 $5.68 $95
April 2005 $5.38 $90.46
March 2005 $5.37 $90.24
February 2005 $5.22 $87.95
January 2005 $5.06 $85.29
December 2004 $5.01 $84.45
November 2004 $5.05 $85.12
October 2004 $4.79 $81.14
September 2004 $4.72 $79.99
August 2004 $4.67 $79.10
July 2004 $4.70 $79.95
June 2004 $4.88 $83
May 2004 $4.74 $80.55
April 2004 $4.64 $79.29
March 2004 $4.47 $76.33
February 2004 $4.40 $75.50
January 2004 $4.34 $74.54
December 2003 $4.32 $74.21
November 2003 $3.84 $65.92
October 2003 $3.94 $67.99
September 2003 $3.47 $59.84
August 2003 $3.77 $65.08
July 2003 $3.85 $66.70
June 2003 $3.78 $65.46
May 2003 $3.62 $62.66
April 2003 $3.35 $58.30
March 2003 $3.07 $53.41
February 2003 $3.21 $56.23
January 2003 $3.20 $56.16
December 2002 $3.46 $60.69
November 2002 $3.44 $60.28
October 2002 $3.69 $64.98
September 2002 $3.54 $62.33
August 2002 $3.86 $67.98
July 2002 $3.61 $63.88
June 2002 $3.99 $70.60
May 2002 $3.79 $67
April 2002 $3.93 $69.86
March 2002 $3.55 $63.04
February 2002 $3.30 $59
January 2002 $2.97 $53.09
December 2001 $2.83 $50.50
November 2001 $2.75 $49.04
October 2001 $2.68 $48.09
September 2001 $2.49 $44.80
August 2001 $2.51 $45.15
July 2001 $2.46 $44.40
June 2001 $2.45 $44.25
May 2001 $2.58 $46.66
April 2001 $2.42 $44.07
March 2001 $2.13 $38.75
February 2001 $2.21 $40.55
January 2001 $2.17 $39.85
December 2000 $2.11 $38.75
November 2000 $1.82 $33.31
October 2000 $1.76 $32.56
September 2000 $1.75 $32.44
August 2000 $1.82 $33.64
July 2000 $1.76 $32.88
June 2000 $1.63 $30.38
May 2000 $1.85 $34.56
April 2000 $1.68 $31.56
March 2000 $1.65 $31.06
February 2000 $1.29 $24.25
January 2000 $1.66 $31.62
December 1999 $1.75 $33.44
November 1999 $1.83 $34.88
October 1999 $1.78 $34.19
September 1999 $1.66 $31.81
August 1999 $1.76 $33.81
July 1999 $1.93 $37.38
June 1999 $1.97 $38.12
May 1999 $1.95 $37.75
April 1999 $1.84 $36
March 1999 $1.81 $35.38
February 1999 $2 $39.06
January 1999 $2.03 $40.06
December 1998 $2.02 $39.75
November 1998 $1.83 $36
October 1998 $1.80 $35.75
September 1998 $1.71 $33.88
August 1998 $1.52 $30.12
July 1998 $1.74 $34.88
June 1998 $1.87 $37.38
May 1998 $1.84 $36.88
April 1998 $1.80 $36.44
March 1998 $1.89 $38.06
February 1998 $1.70 $34.25
January 1998 $1.52 $31
December 1997 $1.54 $31.38
November 1997 $1.56 $31.75
October 1997 $1.53 $31.56
September 1997 $1.61 $33.19
August 1997 $1.53 $31.50
July 1997 $1.36 $28.31
June 1997 $1.24 $25.75
May 1997 $1.19 $24.75
April 1997 $1.20 $25.25
March 1997 $1.06 $22.38
February 1997 $1.24 $26
January 1997 $1.19 $25.25
December 1996 $1.15 $24.50
November 1996 $1.10 $23.38
October 1996 $1.08 $23.25
September 1996 $1.12 $24.12
August 1996 $1.06 $22.88
July 1996 $1.05 $23
June 1996 $1.15 $25.12
May 1996 $1.25 $27.38
April 1996 $1.25 $27.50
March 1996 $1.16 $25.50
February 1996 $1.19 $26.25
January 1996 $1.16 $26
December 1995 $1.08 $24

ITT

List: Contenders

Price: $129.81

52 week price:
85.17
140.20

Dividend Yield: 0.01%

5-year range yield:
0.01%
1.61%

Forward Dividend Yield: 0.98%

Payout Ratio: 24.92%

Payout Ratio Range:
7.20%
117.84%

Dividend Per Share: 1.28 USD

Earnings Per Share: 5.11 USD

P/E Ratio: 25.37

Exchange: NYQ

Sector: Industrials

Industry: Specialty Industrial Machinery

Volume: 624059

Ebitda: 96.3 million

Market Capitalization: 10.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 33

DGR3: 20.66%

DGR5: 16.34%

DGR10: 11.45%

DGR20: 12.87%

Links: