Otis Worldwide Corporation Common Stock のデータ

Otis Worldwide Corporation Common Stock の基本情報

名前 Otis Worldwide Corporation Common Stock
ティッカー OTIS
国 nan
上場年 2020.0
セクター Energy

Otis Worldwide Corporation Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 64.34 62.58 64.31 63.19 3228400.0 63.19
2021-02-12 64.54 62.89 62.89 63.93 2021600.0 63.93
2021-02-11 65.21 62.88 65.04 63.43 4298900.0 63.43
2021-02-10 65.9 64.6 64.94 65.31 1934100.0 65.11
2021-02-09 64.59 63.21 63.54 64.36 2819100.0 64.16
2021-02-08 64.53 63.15 63.75 63.73 1787100.0 63.53
2021-02-05 64.2 62.63 62.74 63.93 3697900.0 63.73
2021-02-04 64.13 63.0 63.89 63.29 2303900.0 63.1
2021-02-03 64.87 62.95 64.64 64.05 3542100.0 63.85
2021-02-02 66.78 64.5 65.05 64.64 4327800.0 64.44
2021-02-01 66.01 63.0 65.99 64.55 3731500.0 64.35
2021-01-29 65.99 63.45 65.11 64.65 10353200.0 64.45
2021-01-28 64.82 62.33 62.6 63.83 3235000.0 63.63
2021-01-27 63.01 61.28 62.68 62.24 3241300.0 62.05
2021-01-26 65.09 62.27 64.6 63.51 2742100.0 63.32
2021-01-25 64.61 62.0 64.0 64.22 4500200.0 64.02
2021-01-22 65.21 63.2 63.52 64.88 3546500.0 64.68
2021-01-21 65.24 63.45 65.24 63.52 3945600.0 63.33
2021-01-20 66.5 64.89 65.8 65.19 1737200.0 64.99
2021-01-19 66.45 64.92 66.0 65.37 2489200.0 65.17
2021-01-15 65.69 63.51 64.81 65.53 1841100.0 65.33
2021-01-14 65.37 63.8 64.2 64.94 3088300.0 64.74
2021-01-13 65.54 63.85 65.19 63.97 3172600.0 63.77
2021-01-12 66.8 65.07 66.27 65.23 1722000.0 65.03
2021-01-11 66.79 65.81 66.22 66.36 1506200.0 66.16
2021-01-08 67.97 65.85 67.47 66.83 1914000.0 66.63
2021-01-07 67.96 66.85 67.3 67.78 1542500.0 67.57
2021-01-06 67.33 65.25 65.82 66.91 1596000.0 66.71
2021-01-05 66.42 64.76 65.82 65.1 1366100.0 64.9
2021-01-04 68.02 65.55 67.55 65.59 2569600.0 65.39
2020-12-31 67.69 66.57 66.86 67.55 1238200.0 67.34
2020-12-30 66.83 65.79 65.79 66.72 1082200.0 66.52
2020-12-29 66.6 65.13 66.31 65.69 1008400.0 65.49
2020-12-28 66.6 65.54 66.18 66.0 786400.0 65.8
2020-12-24 65.98 65.29 65.45 65.79 992100.0 65.59
2020-12-23 66.24 65.3 65.49 65.63 972500.0 65.43
2020-12-22 65.99 65.1 65.84 65.41 1151500.0 65.21
2020-12-21 66.48 64.6 64.94 66.15 2201300.0 65.95
2020-12-18 66.2 64.54 65.99 65.61 4028700.0 65.41
2020-12-17 66.32 65.5 65.75 65.79 1873700.0 65.59
2020-12-16 65.33 64.34 64.93 65.24 1760600.0 65.04
2020-12-15 65.59 62.96 63.11 64.73 2041100.0 64.53
2020-12-14 64.49 62.52 64.49 62.78 1377800.0 62.59
2020-12-11 63.88 62.95 63.33 63.73 2023900.0 63.53
2020-12-10 66.14 63.85 65.21 64.0 2056600.0 63.8
2020-12-09 66.21 65.19 65.75 65.49 1668600.0 65.29
2020-12-08 66.15 64.68 64.78 66.11 2641500.0 65.91
2020-12-07 65.31 64.01 64.98 64.85 1917600.0 64.65
2020-12-04 66.04 64.88 65.65 65.16 2054300.0 64.96
2020-12-03 66.85 65.36 65.77 65.49 1061900.0 65.29
2020-12-02 67.27 65.56 66.92 65.69 1379600.0 65.49
2020-12-01 68.16 66.77 67.42 66.83 2928100.0 66.63
2020-11-30 67.7 66.38 66.84 66.94 1831000.0 66.74
2020-11-27 68.21 66.9 67.55 67.34 1645000.0 67.13
2020-11-25 67.47 66.42 67.44 67.38 1125400.0 67.17
2020-11-24 68.04 66.88 68.04 67.4 4738800.0 67.19
2020-11-23 67.53 66.55 66.64 67.25 1885500.0 67.04
2020-11-20 66.74 66.0 66.09 66.32 1811200.0 66.12
2020-11-19 67.19 65.6 66.63 66.16 1809900.0 65.96
2020-11-18 67.98 66.51 67.31 66.63 2182800.0 66.23
2020-11-17 67.95 66.31 67.16 67.2 1465000.0 66.79
2020-11-16 67.64 65.68 66.22 67.39 2338900.0 66.98
2020-11-13 66.74 65.23 66.24 65.57 1438500.0 65.17
2020-11-12 66.46 65.42 66.18 65.99 1774700.0 65.59
2020-11-11 66.33 64.74 65.86 66.12 1319500.0 65.72
2020-11-10 65.92 63.32 63.38 65.74 2174600.0 65.34
2020-11-09 67.29 63.43 67.0 63.5 2420100.0 63.12
2020-11-06 63.81 62.67 62.97 63.58 1145800.0 63.2
2020-11-05 63.95 62.59 63.32 62.63 1495700.0 62.25
2020-11-04 63.65 61.95 62.68 62.3 2042700.0 61.92
2020-11-03 63.85 62.08 62.93 62.71 1545600.0 62.33
2020-11-02 62.77 61.09 62.19 62.14 1819100.0 61.76
2020-10-30 61.3 59.8 60.35 61.28 2036100.0 60.91
2020-10-29 61.19 58.8 58.89 60.79 2122600.0 60.42
2020-10-28 61.26 58.77 61.01 58.99 2570900.0 58.63
2020-10-27 63.24 61.86 62.91 61.97 1973200.0 61.59
2020-10-26 63.89 61.37 63.84 63.21 3026000.0 62.83
2020-10-23 64.02 63.12 63.47 63.45 2308600.0 63.07
2020-10-22 63.99 62.98 63.99 63.24 4980300.0 62.86
2020-10-21 64.83 63.71 64.25 63.72 1082600.0 63.33
2020-10-20 65.74 64.34 64.68 64.39 720000.0 64.0
2020-10-19 65.44 64.08 64.9 64.36 910500.0 63.97
2020-10-16 65.81 64.81 65.3 65.03 1047500.0 64.64
2020-10-15 65.43 64.01 64.67 65.2 982100.0 64.81
2020-10-14 66.0 64.53 65.5 65.61 1633600.0 65.21
2020-10-13 65.8 64.62 65.16 65.13 1415900.0 64.74
2020-10-12 65.99 65.17 65.85 65.69 1185800.0 65.29
2020-10-09 65.67 64.3 65.02 65.35 1187000.0 64.95
2020-10-08 65.51 64.48 64.79 64.71 1213200.0 64.32
2020-10-07 65.62 64.38 64.63 65.05 1648100.0 64.66
2020-10-06 65.0 63.49 64.43 63.83 2107000.0 63.44
2020-10-05 64.63 63.24 63.74 64.54 1447700.0 64.15
2020-10-02 63.44 61.51 61.62 63.16 1447800.0 62.78
2020-10-01 64.22 61.76 62.87 62.37 2342500.0 61.99
2020-09-30 63.6 61.95 62.71 62.42 2492600.0 62.04
2020-09-29 62.76 61.88 62.42 62.41 1435400.0 62.03
2020-09-28 62.88 61.9 62.27 62.51 1233900.0 62.13
2020-09-25 62.35 61.19 61.61 61.55 1557600.0 61.18
2020-09-24 62.75 60.46 60.85 62.08 2374800.0 61.7
2020-09-23 61.77 60.2 60.77 60.41 1733700.0 60.04
2020-09-22 61.12 58.86 58.94 60.99 1841500.0 60.62
2020-09-21 60.22 58.67 60.0 59.41 2512100.0 59.05
2020-09-18 62.64 60.39 61.16 60.88 3806500.0 60.51
2020-09-17 61.09 58.04 58.75 61.04 2219900.0 60.67
2020-09-16 61.01 59.4 60.86 59.79 2457000.0 59.43
2020-09-15 61.62 60.03 60.03 60.3 1629400.0 59.93
2020-09-14 60.57 59.07 60.57 59.99 2420100.0 59.63
2020-09-11 60.71 59.78 60.26 60.14 2273400.0 59.78
2020-09-10 61.98 59.73 61.98 59.9 3828900.0 59.54
2020-09-09 62.53 61.0 61.03 62.08 1888500.0 61.7
2020-09-08 61.75 60.46 61.43 60.63 2137900.0 60.26
2020-09-04 62.6 60.43 62.5 61.49 2697000.0 61.12
2020-09-03 65.45 61.06 64.88 61.85 3096800.0 61.48
2020-09-02 65.56 63.65 63.73 65.34 1827200.0 64.94
2020-09-01 64.28 62.33 62.52 64.05 2334100.0 63.66
2020-08-31 63.84 62.84 63.61 62.9 1736400.0 62.52
2020-08-28 63.63 62.65 63.27 63.59 1129900.0 63.2
2020-08-27 64.9 63.17 64.47 63.23 1341700.0 62.85
2020-08-26 64.79 63.75 64.28 64.18 1161900.0 63.79
2020-08-25 64.81 63.9 64.41 64.29 1604100.0 63.9
2020-08-24 64.23 63.04 63.61 63.8 3199900.0 63.41
2020-08-21 63.74 62.59 63.03 63.63 2649500.0 63.24
2020-08-20 63.25 61.81 62.16 62.97 1291500.0 62.59
2020-08-19 63.59 62.59 63.48 62.92 1549000.0 62.34
2020-08-18 64.4 63.38 63.85 63.45 1680200.0 62.87
2020-08-17 64.53 63.71 64.46 63.96 1785500.0 63.37
2020-08-14 64.51 63.6 63.71 64.07 1633900.0 63.48
2020-08-13 64.96 63.83 64.96 64.0 1436200.0 63.41
2020-08-12 65.47 64.22 64.97 64.9 1496600.0 64.3
2020-08-11 65.95 64.33 65.52 64.37 2787700.0 63.78
2020-08-10 65.3 64.29 64.29 65.21 1572700.0 64.61
2020-08-07 64.47 63.16 63.16 64.41 1169100.0 63.82
2020-08-06 63.52 62.87 62.89 63.48 1557400.0 62.9
2020-08-05 63.65 62.34 62.74 63.09 2645000.0 62.51
2020-08-04 62.9 61.97 62.58 62.61 1739400.0 62.03
2020-08-03 63.82 62.74 63.02 63.21 3200500.0 62.63
2020-07-31 63.44 62.18 63.44 62.74 3156100.0 62.16
2020-07-30 64.52 63.15 63.44 63.39 2307000.0 62.81
2020-07-29 64.36 60.96 60.96 64.3 4885400.0 63.71
2020-07-28 61.83 59.7 59.82 60.28 4473600.0 59.72
2020-07-27 58.44 57.6 57.86 58.32 2670300.0 57.78
2020-07-24 59.19 57.63 59.18 58.13 3142100.0 57.59
2020-07-23 59.47 58.34 58.5 59.06 2566500.0 58.52
2020-07-22 58.93 57.68 57.96 58.48 2034300.0 57.94
2020-07-21 58.94 58.1 58.38 58.44 2314000.0 57.9
2020-07-20 59.65 57.99 58.42 58.56 2407800.0 58.02
2020-07-17 59.03 58.15 58.73 58.55 2983100.0 58.01
2020-07-16 58.56 57.66 58.0 58.32 2628800.0 57.78
2020-07-15 59.0 57.86 58.01 58.2 2358400.0 57.66
2020-07-14 57.45 56.03 56.22 57.37 2755100.0 56.84
2020-07-13 57.94 56.47 56.56 56.89 2882500.0 56.37
2020-07-10 57.31 56.04 56.23 56.98 2137300.0 56.45
2020-07-09 57.94 56.07 56.86 56.11 2424200.0 55.59
2020-07-08 57.15 56.27 57.03 56.92 6694900.0 56.4
2020-07-07 57.31 56.12 56.43 56.82 2537900.0 56.3
2020-07-06 57.58 56.43 57.38 56.86 1999100.0 56.34
2020-07-02 57.24 55.77 56.43 56.5 3162900.0 55.98
2020-07-01 57.0 55.75 57.0 55.78 2400200.0 55.27
2020-06-30 57.1 55.51 55.97 56.86 2518100.0 56.34
2020-06-29 56.8 55.33 55.89 56.57 2257300.0 56.05
2020-06-26 56.48 54.44 56.23 55.79 6634300.0 55.28
2020-06-25 56.5 54.76 55.05 56.2 2942900.0 55.68
2020-06-24 56.97 55.25 56.15 55.54 3022000.0 55.03
2020-06-23 57.87 56.59 57.69 56.8 2386900.0 56.28
2020-06-22 58.18 56.64 56.88 57.06 2027000.0 56.53
2020-06-19 58.96 55.95 58.96 57.0 7096100.0 56.47
2020-06-18 57.68 56.24 56.44 57.49 2137500.0 56.96
2020-06-17 58.19 56.46 58.12 56.74 2441500.0 56.22
2020-06-16 59.8 57.38 59.5 57.85 3510300.0 57.32
2020-06-15 57.8 53.83 54.51 57.67 4464300.0 57.14
2020-06-12 58.98 55.1 57.73 56.04 4313000.0 55.52
2020-06-11 58.07 55.71 56.0 56.25 3293900.0 55.73
2020-06-10 60.96 59.02 60.61 59.03 2658300.0 58.49
2020-06-09 61.46 59.24 60.4 60.65 4610200.0 60.09
2020-06-08 61.32 58.36 58.68 61.26 5966500.0 60.7
2020-06-05 58.71 56.0 57.83 58.57 4615100.0 58.03
2020-06-04 56.66 54.69 55.3 55.4 3281300.0 54.89
2020-06-03 55.58 54.55 55.0 55.47 4134500.0 54.96
2020-06-02 54.75 53.29 54.16 54.15 2638100.0 53.65
2020-06-01 54.44 52.11 52.45 54.08 3073300.0 53.58
2020-05-29 52.87 50.18 50.44 52.65 7522700.0 52.16
2020-05-28 52.95 50.93 52.87 50.96 4260700.0 50.49
2020-05-27 52.65 50.77 51.59 52.38 5202300.0 51.9
2020-05-26 53.99 50.7 53.03 50.89 6247000.0 50.42
2020-05-22 52.72 50.92 52.46 51.71 2134300.0 51.23
2020-05-21 53.55 51.87 52.36 52.03 3813100.0 51.55
2020-05-20 54.7 52.47 52.55 53.18 4755100.0 52.49
2020-05-19 52.93 51.06 51.68 52.31 2050300.0 51.63
2020-05-18 52.34 50.12 50.12 52.13 4453700.0 51.46
2020-05-15 49.22 47.2 47.32 48.89 2981400.0 48.26
2020-05-14 48.4 47.23 47.61 48.0 4849900.0 47.38
2020-05-13 50.3 47.88 49.0 48.21 4567000.0 47.59
2020-05-12 52.29 49.69 52.19 49.72 3059800.0 49.08
2020-05-11 52.4 51.06 52.0 51.81 3150600.0 51.14
2020-05-08 54.17 52.11 52.12 52.95 4381800.0 52.26
2020-05-07 53.29 48.99 49.02 51.81 4803200.0 51.14
2020-05-06 49.0 47.89 48.61 48.31 2931800.0 47.68
2020-05-05 50.64 47.96 49.53 48.09 4103600.0 47.47
2020-05-04 49.67 47.51 48.85 49.53 5676600.0 48.89
2020-05-01 50.53 48.31 50.33 49.71 3089700.0 49.07
2020-04-30 51.6 50.5 50.97 50.91 6123800.0 50.25
2020-04-29 51.73 49.71 50.77 51.15 4343900.0 50.49
2020-04-28 50.95 48.65 49.07 49.86 5368200.0 49.21
2020-04-27 48.6 47.61 48.08 48.22 5541100.0 47.6
2020-04-24 48.5 46.31 48.02 47.85 6446900.0 47.23
2020-04-23 48.04 46.48 47.44 47.47 5174800.0 46.86
2020-04-22 49.55 46.0 47.31 47.05 6801900.0 46.44
2020-04-21 47.2 44.5 44.5 45.9 6939700.0 45.31
2020-04-20 46.98 44.9 45.0 45.39 5407500.0 44.8
2020-04-17 48.56 45.92 47.0 46.15 7878100.0 45.55
2020-04-16 46.41 43.55 44.08 45.62 8740200.0 45.03
2020-04-15 44.85 42.8 44.19 44.55 7935500.0 43.97
2020-04-14 46.3 43.97 45.91 45.89 10152100.0 45.3
2020-04-13 48.67 45.72 48.55 46.0 8545100.0 45.4
2020-04-09 50.25 44.0 44.05 49.14 17355600.0 48.5
2020-04-08 45.2 41.26 42.21 44.09 22265800.0 43.52
2020-04-07 46.99 42.93 45.15 44.28 12146500.0 43.71
2020-04-06 47.85 44.7 47.0 45.94 10294200.0 45.35
2020-04-03 49.3 41.8 43.75 47.32 22551600.0 46.71
2020-04-02 48.66 43.2 45.02 44.0 9264200.0 43.43
2020-04-01 48.5 44.0 45.99 46.7 1206100.0 46.1
2020-03-31 50.0 44.78 46.5 50.0 210300.0 49.35
2020-03-30 50.0 44.25 44.25 50.0 118100.0 49.35
2020-03-27 47.5 44.99 45.0 45.24 263200.0 44.65
2020-03-26 47.5 44.25 45.0 45.0 29100.0 44.42
2020-03-25 44.8 38.0 40.0 41.01 7000.0 40.48
2020-03-24 40.0 39.0 40.0 40.0 77800.0 39.48
2020-03-23 42.0 39.98 42.0 40.0 11900.0 39.48
2020-03-20 46.01 45.0 45.01 45.0 3600.0 44.42
2020-03-19 46.0 40.0 40.0 45.25 7000.0 44.66