Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	80.24	78.72	79.5	79.15	624900.0	79.15
2021-02-12	79.13	77.07	77.07	79.09	522800.0	79.09
2021-02-11	77.9	76.36	77.76	77.33	549900.0	77.33
2021-02-10	78.86	76.92	78.86	77.25	563800.0	77.25
2021-02-09	79.63	77.28	79.63	78.6	426900.0	78.6
2021-02-08	79.63	78.7	79.27	79.48	490100.0	79.48
2021-02-05	79.74	78.55	79.74	78.77	247600.0	78.77
2021-02-04	79.33	78.5	78.63	78.8	312600.0	78.8
2021-02-03	78.29	77.32	77.97	78.19	254400.0	78.19
2021-02-02	79.02	77.8	78.31	78.17	281800.0	78.17
2021-02-01	77.34	74.94	75.77	77.11	311700.0	77.11
2021-01-29	77.77	74.56	77.38	74.71	389200.0	74.71
2021-01-28	78.51	76.97	77.3	77.69	283600.0	77.69
2021-01-27	77.05	74.81	76.7	75.93	477100.0	75.93
2021-01-26	80.43	78.35	80.43	78.51	283100.0	78.51
2021-01-25	80.06	78.35	79.75	79.51	319300.0	79.51
2021-01-22	80.51	78.65	79.6	80.21	548900.0	80.21
2021-01-21	81.43	80.07	81.39	80.33	289500.0	80.33
2021-01-20	81.95	80.88	81.33	81.38	279500.0	81.38
2021-01-19	82.13	80.54	81.78	81.05	314900.0	81.05
2021-01-15	81.29	79.04	80.58	80.95	368300.0	80.95
2021-01-14	82.25	80.51	81.06	81.45	366300.0	81.45
2021-01-13	82.48	80.07	81.8	80.17	330600.0	80.17
2021-01-12	82.64	81.19	81.75	82.08	287900.0	82.08
2021-01-11	82.01	80.12	80.17	81.38	203600.0	81.38
2021-01-08	82.9	80.41	82.54	81.4	362100.0	81.4
2021-01-07	82.55	80.22	81.18	82.26	442000.0	82.26
2021-01-06	81.4	77.2	77.57	80.54	520400.0	80.54
2021-01-05	77.01	75.11	75.19	76.38	302300.0	76.38
2021-01-04	77.81	74.46	77.43	75.08	393200.0	75.08
2020-12-31	77.73	76.0	77.05	77.02	291300.0	77.02
2020-12-30	77.44	75.81	76.13	76.82	152800.0	76.82
2020-12-29	76.62	75.18	76.62	75.9	237800.0	75.9
2020-12-28	77.58	76.09	77.37	76.13	190800.0	76.13
2020-12-24	76.5	75.66	76.17	76.49	88200.0	76.49
2020-12-23	77.49	76.12	76.94	76.27	367500.0	76.27
2020-12-22	76.61	75.79	76.43	76.19	244700.0	76.19
2020-12-21	76.77	75.08	76.02	76.52	381900.0	76.52
2020-12-18	78.89	76.89	78.35	77.47	862800.0	77.47
2020-12-17	78.37	77.46	78.33	77.93	311200.0	77.93
2020-12-16	79.05	77.31	78.95	78.03	545300.0	78.03
2020-12-15	79.63	77.22	78.19	78.61	879700.0	78.61
2020-12-14	78.99	76.42	78.0	76.45	847500.0	76.45
2020-12-11	77.94	76.47	76.47	77.69	427200.0	77.69
2020-12-10	77.44	75.88	76.29	77.31	321900.0	77.31
2020-12-09	77.22	75.93	76.54	76.65	284500.0	76.65
2020-12-08	76.51	75.36	75.48	76.45	302700.0	76.45
2020-12-07	76.42	75.64	75.96	76.25	329200.0	76.25
2020-12-04	76.47	74.91	75.18	76.46	269300.0	76.46
2020-12-03	74.99	73.65	73.94	74.53	458700.0	74.36
2020-12-02	74.57	73.37	73.7	73.98	553400.0	73.81
2020-12-01	74.62	72.87	73.79	74.04	456600.0	73.87
2020-11-30	74.81	72.54	74.49	72.63	605300.0	72.47
2020-11-27	75.25	74.5	74.86	75.01	249500.0	74.84
2020-11-25	75.47	74.16	75.47	74.74	323300.0	74.57
2020-11-24	76.17	73.73	74.34	75.95	428800.0	75.78
2020-11-23	73.35	72.42	72.69	72.86	577100.0	72.69
2020-11-20	72.26	71.1	71.6	71.93	340000.0	71.77
2020-11-19	72.33	70.43	72.33	71.83	243800.0	71.67
2020-11-18	74.06	72.46	73.32	72.65	491700.0	72.49
2020-11-17	73.11	70.58	72.19	72.56	476600.0	72.4
2020-11-16	73.0	69.83	71.27	72.99	654300.0	72.82
2020-11-13	69.66	68.48	68.82	69.56	309100.0	69.4
2020-11-12	69.67	67.54	69.14	68.15	259800.0	68.0
2020-11-11	71.92	69.19	71.92	69.89	434700.0	69.73
2020-11-10	71.92	69.44	69.73	71.36	673300.0	71.2
2020-11-09	71.99	68.33	68.44	69.4	1028000.0	69.24
2020-11-06	66.13	64.69	65.87	64.75	278500.0	64.6
2020-11-05	65.59	63.5	63.67	65.41	561300.0	65.26
2020-11-04	64.64	61.61	63.15	62.79	485200.0	62.65
2020-11-03	64.71	63.06	63.57	64.48	566200.0	64.33
2020-11-02	63.39	61.4	61.4	62.32	645100.0	62.18
2020-10-30	61.6	59.23	61.52	60.51	969300.0	60.37
2020-10-29	63.08	60.24	60.48	62.79	704000.0	62.65
2020-10-28	62.7	60.64	61.52	60.92	397000.0	60.78
2020-10-27	64.62	62.82	64.28	62.94	350900.0	62.8
2020-10-26	65.95	64.11	65.48	64.68	404300.0	64.53
2020-10-23	67.0	65.69	66.89	66.31	452000.0	66.16
2020-10-22	66.51	65.04	65.04	66.27	366300.0	66.12
2020-10-21	66.42	65.06	65.25	65.07	323300.0	64.92
2020-10-20	66.77	64.49	64.49	65.49	728700.0	65.34
2020-10-19	65.05	63.8	64.64	63.95	461600.0	63.8
2020-10-16	64.97	63.95	64.35	64.66	275700.0	64.51
2020-10-15	64.28	62.45	62.45	64.19	198900.0	64.04
2020-10-14	64.7	63.49	64.39	63.49	297400.0	63.35
2020-10-13	64.23	62.86	63.82	63.09	382300.0	62.95
2020-10-12	64.71	63.5	64.66	63.95	330200.0	63.8
2020-10-09	65.06	63.56	64.08	64.25	982800.0	64.1
2020-10-08	63.44	62.59	63.0	63.31	322700.0	63.17
2020-10-07	62.92	61.74	61.8	62.66	374200.0	62.52
2020-10-06	62.5	60.15	60.89	60.96	486000.0	60.82
2020-10-05	61.03	59.87	59.91	60.64	424400.0	60.5
2020-10-02	59.83	57.13	57.15	58.96	459300.0	58.83
2020-10-01	59.98	58.01	59.49	58.54	409600.0	58.41
2020-09-30	60.31	58.54	59.7	59.05	673000.0	58.92
2020-09-29	60.41	59.34	60.17	59.45	477300.0	59.32
2020-09-28	60.3	59.2	59.83	59.98	584500.0	59.84
2020-09-25	58.76	57.42	57.54	58.3	608500.0	58.17
2020-09-24	59.08	57.44	58.14	58.17	634000.0	58.04
2020-09-23	60.4	58.07	59.77	58.07	448500.0	57.94
2020-09-22	59.95	58.77	59.42	59.72	414300.0	59.58
2020-09-21	61.06	58.26	60.54	59.17	512400.0	59.04
2020-09-18	63.92	61.85	63.39	62.19	834700.0	62.05
2020-09-17	64.15	62.33	62.82	63.4	390300.0	63.26
2020-09-16	64.43	63.03	63.7	63.65	481900.0	63.51
2020-09-15	64.03	62.99	63.66	63.26	337800.0	63.12
2020-09-14	63.6	62.47	63.1	63.16	507700.0	63.02
2020-09-11	63.05	61.83	62.09	62.61	304400.0	62.47
2020-09-10	62.75	61.47	62.59	61.87	381500.0	61.73
2020-09-09	63.02	61.73	61.77	62.54	330100.0	62.23
2020-09-08	62.73	61.21	62.44	61.26	565000.0	60.96
2020-09-04	63.86	62.49	63.31	62.96	566200.0	62.65
2020-09-03	64.66	61.93	64.6	62.22	295600.0	61.91
2020-09-02	64.86	63.64	63.94	64.56	220600.0	64.24
2020-09-01	63.92	61.87	62.4	63.85	202700.0	63.53
2020-08-31	63.82	62.73	63.82	62.81	465500.0	62.5
2020-08-28	64.04	62.39	63.18	64.04	371100.0	63.72
2020-08-27	63.79	62.78	63.35	63.04	349500.0	62.73
2020-08-26	63.21	62.12	62.55	62.88	300100.0	62.57
2020-08-25	63.0	62.12	62.68	62.73	310800.0	62.42
2020-08-24	62.1	61.2	61.61	62.1	283600.0	61.79
2020-08-21	61.37	60.63	60.88	60.95	236100.0	60.65
2020-08-20	61.48	60.71	60.74	61.19	282800.0	60.89
2020-08-19	62.33	61.41	61.62	61.6	354700.0	61.29
2020-08-18	62.52	61.5	62.37	61.56	269300.0	61.25
2020-08-17	63.07	62.18	63.0	62.39	607700.0	62.08
2020-08-14	62.84	61.87	61.9	62.63	344800.0	62.32
2020-08-13	63.28	62.35	62.73	62.51	254200.0	62.2
2020-08-12	63.91	62.81	63.88	63.3	327100.0	62.99
2020-08-11	64.34	63.24	63.29	63.34	758600.0	63.03
2020-08-10	62.96	60.64	60.66	62.54	499600.0	62.23
2020-08-07	60.53	59.66	59.81	60.35	1187400.0	60.05
2020-08-06	59.79	59.23	59.35	59.43	670300.0	59.14
2020-08-05	60.17	59.39	59.53	59.69	326700.0	59.39
2020-08-04	59.64	58.68	59.16	58.82	345200.0	58.53
2020-08-03	59.73	58.15	58.28	59.42	622000.0	59.13
2020-07-31	59.43	56.49	58.55	57.73	955900.0	57.44
2020-07-30	59.36	58.0	58.93	59.0	618700.0	58.71
2020-07-29	60.32	59.04	59.16	59.98	439500.0	59.68
2020-07-28	60.48	58.74	60.04	58.83	225400.0	58.54
2020-07-27	60.48	58.95	59.24	60.35	568300.0	60.05
2020-07-24	60.12	59.35	59.77	59.46	227700.0	59.16
2020-07-23	60.53	59.59	59.71	59.97	290900.0	59.67
2020-07-22	60.33	59.32	59.32	59.79	403600.0	59.49
2020-07-21	60.15	59.29	59.29	59.68	497200.0	59.38
2020-07-20	60.24	58.58	59.79	59.02	337100.0	58.73
2020-07-17	60.74	60.01	60.28	60.21	340500.0	59.91
2020-07-16	61.15	59.76	60.22	60.02	395000.0	59.72
2020-07-15	60.98	59.56	60.68	60.45	445500.0	60.15
2020-07-14	59.28	57.28	57.6	59.25	410000.0	58.96
2020-07-13	58.75	56.85	57.39	57.64	399000.0	57.35
2020-07-10	56.68	55.83	56.01	56.52	234100.0	56.24
2020-07-09	57.02	55.2	56.95	55.74	494000.0	55.46
2020-07-08	58.14	56.63	57.73	57.33	564100.0	57.05
2020-07-07	58.73	57.56	57.76	57.86	564000.0	57.57
2020-07-06	59.39	57.89	59.17	58.54	366100.0	58.25
2020-07-02	59.35	57.52	58.37	57.67	436900.0	57.38
2020-07-01	59.15	56.92	58.98	57.06	511200.0	56.78
2020-06-30	59.09	57.76	57.76	58.74	694100.0	58.45
2020-06-29	58.51	57.26	57.46	58.38	538400.0	58.09
2020-06-26	57.6	56.31	57.03	56.9	1541100.0	56.62
2020-06-25	57.3	54.22	54.76	57.21	1037300.0	56.93
2020-06-24	55.31	53.98	54.84	55.08	1200200.0	54.81
2020-06-23	56.54	55.63	56.35	55.81	640000.0	55.53
2020-06-22	55.65	53.65	54.98	55.33	596700.0	55.06
2020-06-19	57.13	54.78	56.93	55.14	1203000.0	54.87
2020-06-18	57.18	55.95	56.03	56.2	402700.0	55.92
2020-06-17	58.54	56.71	58.37	56.87	562200.0	56.59
2020-06-16	59.81	57.42	59.58	58.02	422800.0	57.73
2020-06-15	57.21	52.61	52.82	56.72	629900.0	56.44
2020-06-12	56.67	53.45	56.67	54.99	625300.0	54.72
2020-06-11	57.34	54.28	56.81	54.32	569700.0	53.88
2020-06-10	62.17	59.92	62.17	59.92	602400.0	59.44
2020-06-09	63.79	62.04	63.18	62.68	502900.0	62.17
2020-06-08	65.09	63.76	63.76	64.89	616900.0	64.37
2020-06-05	64.87	62.43	63.27	63.4	642000.0	62.89
2020-06-04	60.51	59.21	59.79	60.39	661400.0	59.9
2020-06-03	60.9	58.55	58.69	60.56	564300.0	60.07
2020-06-02	58.02	57.07	58.02	57.49	850300.0	57.03
2020-06-01	58.33	57.32	57.87	57.44	498900.0	56.98
2020-05-29	58.18	56.14	57.94	57.7	677400.0	57.23
2020-05-28	60.83	58.7	60.83	58.81	743000.0	58.34
2020-05-27	60.5	59.38	59.52	60.19	957400.0	59.7
2020-05-26	58.59	56.07	56.91	58.19	765400.0	57.72
2020-05-22	54.59	53.52	54.03	54.26	682700.0	53.82
2020-05-21	54.69	53.56	53.93	53.8	623500.0	53.37
2020-05-20	54.76	53.6	53.94	54.03	681200.0	53.59
2020-05-19	54.4	52.3	52.94	52.89	961300.0	52.46
2020-05-18	53.5	49.39	51.16	53.4	720000.0	52.97
2020-05-15	48.54	46.34	46.92	48.51	999200.0	48.12
2020-05-14	47.42	44.21	45.41	47.38	954300.0	47.0
2020-05-13	47.3	46.34	47.1	46.74	793900.0	46.36
2020-05-12	50.74	47.48	50.46	47.5	659500.0	47.12
2020-05-11	50.72	49.03	50.43	50.36	730300.0	49.95
2020-05-08	51.4	49.64	49.91	51.34	532700.0	50.93
2020-05-07	49.65	48.41	48.87	48.58	568900.0	48.19
2020-05-06	48.85	47.9	48.67	47.98	572900.0	47.59
2020-05-05	49.3	48.07	48.37	48.11	726600.0	47.72
2020-05-04	49.29	47.21	49.29	47.5	898200.0	47.12
2020-05-01	54.69	48.97	54.21	50.36	816500.0	49.95
2020-04-30	54.22	52.57	53.97	52.72	769600.0	52.3
2020-04-29	56.0	53.58	54.18	55.45	780000.0	55.0
2020-04-28	54.44	51.93	53.39	52.45	753000.0	52.03
2020-04-27	52.55	49.76	50.16	52.12	515800.0	51.7
2020-04-24	49.68	48.41	49.56	49.47	372800.0	49.07
2020-04-23	49.88	47.72	48.35	49.03	650300.0	48.63
2020-04-22	48.51	46.88	48.51	47.5	424800.0	47.12
2020-04-21	47.71	46.05	46.98	46.83	528000.0	46.45
2020-04-20	49.12	47.18	47.48	48.61	711100.0	48.22
2020-04-17	49.74	48.42	48.68	48.89	804100.0	48.5
2020-04-16	46.82	44.93	46.44	46.73	633800.0	46.35
2020-04-15	46.92	45.39	46.9	46.61	591300.0	46.23
2020-04-14	50.37	48.31	49.12	49.01	693300.0	48.62
2020-04-13	51.31	48.43	51.25	49.0	469300.0	48.61
2020-04-09	52.87	50.22	51.88	51.22	1131800.0	50.81
2020-04-08	51.49	48.05	48.56	50.62	555400.0	50.21
2020-04-07	51.02	47.75	49.82	47.85	567700.0	47.46
2020-04-06	48.21	46.14	47.08	47.3	849800.0	46.92
2020-04-03	45.37	43.44	44.47	44.53	649200.0	44.17
2020-04-02	46.01	43.54	43.74	44.65	617100.0	44.29
2020-04-01	44.3	41.85	42.84	43.97	1006600.0	43.62
2020-03-31	46.41	44.66	45.37	45.36	886200.0	44.99
2020-03-30	46.12	42.45	42.87	45.75	1138700.0	45.38
2020-03-27	44.38	42.4	43.82	42.87	699900.0	42.52
2020-03-26	48.21	45.43	46.69	46.39	873900.0	46.02
2020-03-25	47.58	41.88	44.53	46.03	969400.0	45.66
2020-03-24	44.46	39.96	40.75	44.31	942800.0	43.95
2020-03-23	38.98	35.41	38.21	37.99	1120900.0	37.68
2020-03-20	42.51	38.18	40.41	38.61	2011400.0	38.3
2020-03-19	40.92	36.0	37.9	40.19	1340700.0	39.87
2020-03-18	42.47	37.14	40.73	38.47	1863800.0	38.16
2020-03-17	45.87	41.59	43.4	44.4	2862400.0	44.04
2020-03-16	46.3	42.56	42.72	42.73	2423400.0	42.39
2020-03-13	47.62	43.54	45.74	47.05	1970000.0	46.67
2020-03-12	46.35	41.45	44.42	42.96	1513300.0	42.45
2020-03-11	50.53	47.26	50.4	47.94	937900.0	47.37
2020-03-10	52.62	48.68	50.06	52.47	1374300.0	51.84
2020-03-09	51.54	46.86	48.0	47.95	1756900.0	47.38
2020-03-06	57.14	54.4	54.66	56.8	1058400.0	56.12
2020-03-05	59.42	56.48	59.15	56.9	681200.0	56.22
2020-03-04	61.25	59.04	60.86	61.17	755500.0	60.44
2020-03-03	62.16	58.3	61.29	58.55	1154900.0	57.85
2020-03-02	61.48	58.99	60.76	61.2	1301300.0	60.47
2020-02-28	60.19	57.07	58.91	60.15	1162600.0	59.43
2020-02-27	62.34	58.89	60.21	60.74	1275300.0	60.01
2020-02-26	64.0	61.31	63.43	61.83	1019900.0	61.09
2020-02-25	66.72	62.76	66.64	62.82	998100.0	62.07
2020-02-24	68.28	66.46	67.93	66.46	1289500.0	65.67
2020-02-21	73.0	70.67	73.0	71.19	981200.0	70.34
2020-02-20	69.15	68.02	68.21	68.87	698600.0	68.05
2020-02-19	69.44	68.34	69.24	68.36	1027500.0	67.54
2020-02-18	69.78	68.83	68.95	69.14	1649300.0	68.31

名前	ITT Inc. Common Stock
ティッカー	ITT
国	United States
上場年	2011.0
セクター	Capital Goods

ITT Inc. Common Stock のデータ

ITT Inc. Common Stock の基本情報

ITT Inc. Common Stock の過去1年の値動き