Otis Worldwide Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	52.190	52.290	49.690	49.720	44.906	3,059,907
2020-05-11	52.000	52.400	51.060	51.810	46.793	3,150,608
2020-05-08	52.120	54.170	52.110	52.950	47.823	4,381,849
2020-05-07	49.020	53.290	48.990	51.810	46.793	4,803,320
2020-05-06	48.610	49.000	47.890	48.310	43.632	2,931,809
2020-05-05	49.530	50.640	47.960	48.090	43.434	4,103,610
2020-05-04	48.850	49.670	47.510	49.530	44.734	5,676,627
2020-05-01	50.330	50.530	48.310	49.710	44.897	3,089,700
2020-04-30	50.970	51.600	50.500	50.910	45.980	6,123,786
2020-04-29	50.770	51.730	49.710	51.150	46.197	4,343,893
2020-04-28	49.070	50.950	48.650	49.860	45.032	5,368,208
2020-04-27	48.080	48.600	47.610	48.220	43.551	5,541,214
2020-04-24	48.020	48.500	46.310	47.850	43.217	6,447,126
2020-04-23	47.440	48.040	46.480	47.470	42.874	5,174,889
2020-04-22	47.310	49.550	46.000	47.050	42.494	6,802,088
2020-04-21	44.500	47.200	44.500	45.900	41.456	6,939,729
2020-04-20	45.000	46.980	44.900	45.390	40.995	5,407,460
2020-04-17	47.000	48.560	45.920	46.150	41.681	7,878,054
2020-04-16	44.080	46.407	43.550	45.620	41.203	8,740,244
2020-04-15	44.190	44.850	42.800	44.550	40.236	7,935,497
2020-04-14	45.910	46.300	43.970	45.890	41.447	10,152,130
2020-04-13	48.550	48.670	45.720	46.000	41.546	8,545,210
2020-04-09	44.050	50.250	44.000	49.140	44.382	17,355,650
2020-04-08	42.210	45.200	41.260	44.090	39.821	22,265,779
2020-04-07	45.150	46.990	42.930	44.280	39.992	12,146,550
2020-04-06	47.000	47.850	44.700	45.940	41.492	10,293,300
2020-04-03	43.750	49.300	41.800	47.320	42.738	22,551,641

← NewerPage 28 of 28 · 1,647 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.