Historical Stock Price
ITT historical stock prices picture
ITT (ITT) has the following price history information. Looking back at ITT historical stock prices for the last five trading days, on March 21, 2024, ITT opened at $131.72, traded as high as $135.33 and as low as $131.70, and closed at $134.39. Trading volume was a total of 452.40K shares. On March 22, 2024, ITT opened at $134.39, traded as high as $134.44 and as low as $132.35, and closed at $132.94. Trading volume was a total of 246.30K shares. On March 25, 2024, ITT opened at $134.33, traded as high as $134.59 and as low as $133.25, and closed at $133.87. Trading volume was a total of 368.50K shares. On March 26, 2024, ITT opened at $134.30, traded as high as $138.29 and as low as $132.82, and closed at $137.08. Trading volume was a total of 593.30K shares. On March 27, 2024, ITT opened at $137.86, traded as high as $137.86 and as low as $135.69, and closed at $136.85. Trading volume was a total of 454.90K shares.

ITT Historical Stock Prices By Date:

ITT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ITT shares, starting with a $10,000 purchase of ITT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $42.76
End price/share: $136.85
Starting shares: 233.86
Ending shares: 262.17
Dividends reinvested/share: $7.03
Total return: 258.78%
Average Annual Total Return: 13.63%
Starting investment: $10,000.00
Ending investment: $35,873.85
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $42.76
End price/share: $136.85
Dividends collected/share: $7.03
Total return: 236.47%
Average Annual Total Return: 12.90%
Starting investment: $10,000.00
Ending investment: $33,635.28
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $131.72 $135.33 $131.70 $134.39 452.40K
03/22/2024 $134.39 $134.44 $132.35 $132.94 246.30K
03/25/2024 $134.33 $134.59 $133.25 $133.87 368.50K
03/26/2024 $134.30 $138.29 $132.82 $137.08 593.30K
03/27/2024 $137.86 $137.86 $135.69 $136.85 454.90K
ITT is a manufacturer of engineered components and customized technology solutions for the transportation, industrial, and energy markets. Co.'s Motion Technologies segment manufactures brake pads, shims, shock absorbers, energy absorption components, and sealing technologies for the transportation industry. Co.'s Industrial Process segment provides industrial pumps, valves, plant optimization, and remote monitoring systems and services. Co.'s Connect & Control Technologies segment designs and manufactures a range of connectors and products for critical applications supporting various markets including aerospace and defense, industrial, transportation, medical, and energy.
Date Close
03/21/2024$134.39
03/22/2024$132.94
03/25/2024$133.87
03/26/2024$137.08
03/27/2024$136.85
ITT is categorized under the Industrials sector; below are some other companies in the same sector:

ITW Historical Stock Prices
IVAC Historical Stock Prices
JASN Historical Stock Prices
JBHT Historical Stock Prices
JBL Historical Stock Prices
JBLU Historical Stock Prices
JBT Historical Stock Prices
JEC Historical Stock Prices
JOB Historical Stock Prices
JOBS Historical Stock Prices

Also explore: ITT shares outstanding history

Email EnvelopeFree ITT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ITT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.