ITT ITT Inc.
Stock · NYSE · United States · Industrials · US45073V1089
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by ITT Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price
205.62 USD
+4.95%
52-week range
166.96 – 230.32
Dividend yield0.76%
Market cap18.2B
Price history
Daily prices in USD.
Updated 06 Nov 2026 21:03. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 02 Nov 2026 – 06 Nov 2026 In progress | 201.65 | 213.09 | 195.11 | 205.62 | +3.58% | 6,704,204 | |
| 26 Oct 2026 – 30 Oct 2026 | 191.65 | 203.00 | 190.08 | 198.50 | +4.42% | 3,281,000 | |
| 19 Oct 2026 – 23 Oct 2026 | 200.00 | 201.19 | 183.06 | 190.10 | -4.19% | 3,714,900 | |
| 12 Oct 2026 – 16 Oct 2026 | 200.79 | 203.74 | 195.37 | 198.42 | -1.46% | 3,247,400 | |
| 05 Oct 2026 – 09 Oct 2026 | 208.76 | 210.56 | 195.83 | 201.37 | -2.33% | 3,302,200 | |
| 28 Sep 2026 – 02 Oct 2026 | 205.20 | 210.17 | 196.38 | 206.17 | -0.04% | 4,529,700 | |
| 21 Sep 2026 – 25 Sep 2026 | 206.07 | 216.95 | 203.51 | 206.26 | +0.88% | 4,655,500 | |
| 14 Sep 2026 – 18 Sep 2026 | 198.31 | 205.51 | 192.62 | 204.47 | +0.16% | 5,590,200 | |
| 08 Sep 2026 – 11 Sep 2026 | 204.12 | 204.81 | 193.27 | 204.14 | -0.09% | 2,486,400 | 0.3860 |
| 31 Aug 2026 – 04 Sep 2026 | 202.08 | 206.89 | 193.97 | 204.33 | +0.66% | 3,561,800 | |
| 24 Aug 2026 – 28 Aug 2026 | 208.23 | 211.35 | 201.76 | 202.99 | -2.46% | 2,501,400 | |
| 17 Aug 2026 – 21 Aug 2026 | 219.30 | 220.57 | 206.05 | 208.10 | -5.15% | 3,388,700 | |
| 10 Aug 2026 – 14 Aug 2026 | 214.00 | 223.42 | 210.33 | 219.40 | +2.94% | 3,381,100 | |
| 03 Aug 2026 – 07 Aug 2026 | 195.74 | 230.32 | 194.03 | 213.13 | +8.75% | 7,433,300 | |
| 27 Jul 2026 – 31 Jul 2026 | 196.91 | 199.94 | 188.08 | 195.98 | +0.06% | 4,466,800 | |
| 20 Jul 2026 – 24 Jul 2026 | 193.18 | 197.68 | 189.89 | 195.86 | +1.74% | 4,099,900 | |
| 13 Jul 2026 – 17 Jul 2026 | 193.56 | 198.84 | 189.80 | 192.51 | -1.28% | 4,854,800 | |
| 06 Jul 2026 – 10 Jul 2026 | 187.51 | 196.00 | 181.84 | 195.00 | +4.39% | 5,114,900 | |
| 29 Jun 2026 – 02 Jul 2026 | 191.66 | 197.79 | 184.07 | 186.80 | -3.23% | 3,974,700 | |
| 22 Jun 2026 – 26 Jun 2026 | 195.91 | 201.83 | 190.34 | 193.03 | -1.92% | 5,728,800 | |
| 15 Jun 2026 – 18 Jun 2026 | 193.23 | 198.21 | 190.92 | 196.81 | +4.06% | 5,268,900 | |
| 08 Jun 2026 – 12 Jun 2026 | 192.59 | 195.26 | 182.79 | 189.13 | -1.21% | 4,405,100 | 0.3860 |
| 01 Jun 2026 – 05 Jun 2026 | 191.73 | 197.22 | 187.47 | 191.45 | -1.82% | 3,036,000 | |
| 26 May 2026 – 29 May 2026 | 197.54 | 202.17 | 190.58 | 195.00 | -0.01% | 3,096,400 | |
| 18 May 2026 – 22 May 2026 | 195.16 | 197.00 | 189.30 | 195.01 | +0.23% | 2,961,700 |
Page 1 of 11
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 195.92 USD
- Market cap
- 18.2B
- Dividend yield
- 0.76%
- 5-year average yield
- 0.94%
- Payout ratio
- 31%
- Last dividend
- 0.3860 USD · 08 Sep 2026
- Exchange
- NYSE
- Country
- United States
- Sector
- Industrials
- Industry
- Specialty Industrial Machinery
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 08 Sep 2026 | 0.3860 USD |
| 08 Jun 2026 | 0.3860 USD |
| 06 Mar 2026 | 0.3860 USD |
| 01 Dec 2025 | 0.3510 USD |
| 02 Sep 2025 | 0.3510 USD |
| 02 Jun 2025 | 0.3510 USD |
| 06 Mar 2025 | 0.3510 USD |
| 29 Nov 2024 | 0.3190 USD |
| 03 Sep 2024 | 0.3190 USD |
| 03 Jun 2024 | 0.3190 USD |
| 07 Mar 2024 | 0.3190 USD |
| 30 Nov 2023 | 0.2900 USD |
Follow ITT and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.