Historical Stock Price
ETFs Holding ITT »    ITT Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/02/2019 $69.77 $70.47 $69.51 $69.73 388.20K
12/03/2019 $69.11 $69.11 $68.46 $68.80 669.40K
12/04/2019 $69.46 $70.74 $69.46 $69.82 930.10K
12/05/2019 $70.18 $70.86 $69.88 $70.84 496.00K
12/06/2019 $71.50 $71.91 $71.07 $71.24 486.40K
ITT is a manufacturer of engineered components and customized technology solutions for the transportation, industrial, and oil and gas markets. Co. operates through three segments: Motion Technologies, which manufactures brake components and sealing solutions, shock absorbers and damping technologies; Industrial Process, which manufactures engineered fluid process equipment and is a provider of plant optimization and efficiency solutions and aftermarket services and parts; and Connect & Control Technologies, which manufactures harsh-environment connector solutions and critical energy absorption and flow control components.
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 December 02, 2019, ITT opened at $69.77, traded as high as $70.47 and as low as $69.51, and closed at $69.73. Trading volume was a total of 388.20K shares. On December 03, 2019, ITT opened at $69.11, traded as high as $69.11 and as low as $68.46, and closed at $68.80. Trading volume was a total of 669.40K shares. On December 04, 2019, ITT opened at $69.46, traded as high as $70.74 and as low as $69.46, and closed at $69.82. Trading volume was a total of 930.10K shares. On December 05, 2019, ITT opened at $70.18, traded as high as $70.86 and as low as $69.88, and closed at $70.84. Trading volume was a total of 496.00K shares. On December 06, 2019, ITT opened at $71.50, traded as high as $71.91 and as low as $71.07, and closed at $71.24. Trading volume was a total of 486.40K 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: 12/07/2009
End date: 12/06/2019
Start price/share: $17.44
End price/share: $71.24
Starting shares: 573.39
Ending shares: 656.97
Dividends reinvested/share: $4.48
Total return: 368.02%
Average Annual Total Return: 16.68%
Starting investment: $10,000.00
Ending investment: $46,789.43
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/07/2009
End date: 12/06/2019
Start price/share: $17.44
End price/share: $71.24
Dividends collected/share: $4.48
Total return: 334.17%
Average Annual Total Return: 15.81%
Starting investment: $10,000.00
Ending investment: $43,414.55
Years: 10.00
Date Close
12/02/2019$69.73
12/03/2019$68.80
12/04/2019$69.82
12/05/2019$70.84
12/06/2019$71.24
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

ITT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.