Otis Worldwide Corporation Common Stock (OTIS)

72.77
+1.14 (1.59%)
NYSE· Last Trade: May 26th, 12:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Otis Worldwide Corporation Common Stock (OTIS)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202671.8373.4071.6472.773,585,66572.77
5/21/202670.7571.9470.3571.635,183,96471.63
5/20/202670.7271.3369.9571.274,031,51771.27
5/19/202670.9171.7069.7270.944,122,81870.94
5/18/202671.1571.7870.7671.134,180,23771.13
5/15/202672.4872.9070.6571.013,767,62271.01
5/14/202673.5673.9272.8473.062,385,24673.06
5/13/202673.5074.1072.5173.243,208,97773.24
5/12/202674.7474.9773.1174.104,773,97274.10
5/11/202674.6874.9573.7274.004,052,88774.00
5/08/202677.5577.8374.6274.828,748,44774.82
5/07/202676.8378.7076.7577.475,518,60077.47
5/06/202676.8177.6976.0576.713,869,38676.71
5/05/202676.0976.6875.3875.624,641,35975.62
5/04/202676.4277.2275.4375.882,819,09575.88
5/01/202678.1078.7276.9977.082,168,81477.08
4/30/202676.4278.0075.9077.883,721,45477.88
4/29/202677.0477.3775.6176.603,505,19976.60
4/28/202678.1578.6877.3077.363,930,67677.36
4/27/202678.0179.2077.3077.484,866,28877.48
4/24/202679.0279.7777.6477.953,506,92977.95
4/23/202678.0581.0677.9179.495,220,82379.49
4/22/202679.3479.4976.2577.887,187,37077.88
4/21/202680.6180.9578.7578.873,990,95378.87
4/20/202681.0781.6380.5380.733,035,64280.73
4/17/202680.7282.6480.5681.433,520,04981.43
4/16/202680.9381.7480.4780.692,178,32580.69
4/15/202681.3181.7580.4681.003,720,04881.00
4/14/202681.5882.1581.2481.902,598,57481.90
4/13/202680.1581.7779.8681.772,359,96981.77
4/10/202681.4381.5979.2979.952,511,48179.95
4/09/202679.2881.3379.1981.252,851,32581.25
4/08/202678.1979.9778.1979.553,256,19379.55
4/07/202677.9778.4477.4177.831,851,67477.83
4/06/202677.2578.2677.2578.111,676,14878.11
4/02/202676.9778.3676.5877.862,240,28077.86
4/01/202676.4377.7576.1977.452,431,76577.45
3/31/202676.9677.5075.6777.084,487,60277.08
3/30/202676.0677.0075.2776.333,029,66876.33
3/27/202677.4177.5575.9075.954,074,53375.95
3/26/202678.4479.4677.2977.443,231,03977.44
3/25/202679.1679.3877.7478.703,707,52878.70
3/24/202678.2379.0477.8077.994,089,76477.99
3/23/202680.9881.3379.0279.043,365,93879.04
3/20/202680.2381.1378.8179.548,393,99979.54
3/19/202678.5381.1178.5380.238,608,76180.23
3/18/202683.4983.6478.2578.535,905,86178.53
3/17/202684.0684.5583.0184.143,371,94584.14
3/16/202683.4984.2782.9383.612,866,20583.61
3/13/202683.2283.9282.8383.193,078,53883.19
3/12/202684.2284.3082.4782.634,354,47982.63
3/11/202685.9286.3883.4284.603,704,35884.60
3/10/202687.2487.5786.0686.092,731,39486.09
3/09/202688.0788.6986.4687.573,964,54087.57
3/06/202690.0690.4788.4789.222,719,83889.22
3/05/202690.4591.0590.0990.643,010,09390.64
3/04/202692.2292.2591.1191.152,196,83191.15
3/03/202693.5093.6191.4792.393,768,93092.39
3/02/202691.3694.2091.1993.625,000,83993.62
2/27/202691.0492.5690.5792.563,967,14192.56
2/26/202690.0191.9589.5991.464,191,11991.46