Otis Worldwide Corp (NY: OTIS )

99.14 -0.72 (-0.72%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 78.61 82.85 82.60 4,872,148 +2.57(+3.21%)
Jan 28, 2022 79.49 80.04 78.16 80.03 4,517,205 +0.15(+0.19%)
Jan 27, 2022 79.57 80.66 78.61 79.87 3,199,443 +1.05(+1.34%)
Jan 26, 2022 80.80 81.82 78.32 78.82 3,757,644 -1.40(-1.75%)
Jan 25, 2022 79.02 80.66 78.24 80.22 4,165,210 -0.25(-0.31%)
Jan 24, 2022 78.97 80.59 77.48 80.47 4,604,528 +0.12(+0.14%)
Jan 21, 2022 79.49 81.12 78.87 80.36 2,941,505 +0.87(+1.09%)
Jan 20, 2022 80.83 81.31 79.13 79.49 3,655,660 -0.86(-1.07%)
Jan 19, 2022 81.41 81.64 80.10 80.35 2,722,470 -0.76(-0.94%)
Jan 18, 2022 80.30 81.36 78.97 81.11 2,731,051 -0.28(-0.34%)
Jan 14, 2022 81.39 0 -1.53(-1.84%)
Jan 13, 2022 84.20 84.77 82.70 82.92 3,126,188 -1.15(-1.37%)
Jan 12, 2022 83.85 84.45 83.28 84.07 2,962,258 +0.69(+0.82%)
Jan 11, 2022 82.38 83.43 81.39 83.38 2,414,322 +1.53(+1.87%)
Jan 10, 2022 81.03 81.88 79.73 81.85 2,006,516 +0.29(+0.36%)
Jan 07, 2022 81.60 82.44 81.42 81.56 2,432,112 -0.34(-0.41%)
Jan 06, 2022 81.40 82.16 81.00 81.90 1,697,639 +0.85(+1.05%)
Jan 05, 2022 83.66 84.22 80.95 81.05 2,748,118 -2.31(-2.77%)
Jan 04, 2022 82.57 83.59 82.15 83.36 1,798,770 +0.63(+0.76%)
Jan 03, 2022 84.31 85.30 81.78 82.73 2,285,299 -1.45(-1.72%)
Dec 31, 2021 83.31 84.67 83.31 84.18 1,019,382 +0.69(+0.82%)
Dec 30, 2021 83.99 84.38 83.44 83.50 893,938 -0.44(-0.53%)
Dec 29, 2021 83.36 84.34 83.36 83.94 1,271,827 +0.35(+0.42%)
Dec 28, 2021 83.62 83.84 83.28 83.59 755,253 -0.06(-0.07%)
Dec 27, 2021 82.89 83.67 82.75 83.65 697,494 +1.23(+1.49%)
Dec 23, 2021 82.04 82.75 81.63 82.42 965,044 +0.91(+1.12%)
Dec 22, 2021 81.34 81.76 80.87 81.52 1,049,261 +0.13(+0.15%)
Dec 21, 2021 80.57 81.49 80.07 81.39 1,463,574 +1.79(+2.25%)
Dec 20, 2021 80.49 80.49 77.90 79.60 2,524,126 -1.77(-2.17%)
Dec 17, 2021 82.60 83.80 81.24 81.37 3,186,606 -2.27(-2.72%)
Dec 16, 2021 82.87 83.99 82.39 83.64 3,459,768 +1.54(+1.87%)
Dec 15, 2021 82.23 82.55 80.71 82.11 2,080,887 +0.11(+0.13%)
Dec 14, 2021 82.25 82.57 81.29 82.00 2,253,254 -0.55(-0.67%)
Dec 13, 2021 83.39 83.77 81.99 82.55 2,588,230 -0.68(-0.81%)
Dec 10, 2021 83.46 83.70 82.95 83.23 2,460,505 -0.11(-0.13%)
Dec 09, 2021 83.19 83.74 82.35 83.33 2,489,369 -0.02(-0.02%)
Dec 08, 2021 82.81 83.65 81.89 83.35 3,023,788 +0.49(+0.60%)
Dec 07, 2021 82.32 83.40 81.91 82.86 2,164,727 +1.63(+2.01%)
Dec 06, 2021 80.64 81.69 79.94 81.23 2,116,370 +1.17(+1.46%)
Dec 03, 2021 80.59 80.83 79.20 80.06 2,313,050 -0.05(-0.06%)
Dec 02, 2021 78.18 80.32 78.18 80.10 2,300,920 +2.32(+2.98%)
Dec 01, 2021 78.99 80.58 77.75 77.78 2,324,424 +0.05(+0.06%)
Nov 30, 2021 80.33 80.81 77.49 77.74 2,691,475 -3.07(-3.80%)
Nov 29, 2021 81.32 81.54 80.24 80.81 2,000,590 +0.38(+0.47%)
Nov 26, 2021 80.18 81.44 79.77 80.43 1,210,187 -1.23(-1.50%)
Nov 24, 2021 80.88 81.75 80.12 81.66 1,059,869 +0.63(+0.78%)
Nov 23, 2021 81.22 81.58 80.75 81.03 1,740,710 -0.38(-0.46%)
Nov 22, 2021 83.39 83.53 81.09 81.41 1,831,102 -1.99(-2.39%)
Nov 19, 2021 83.58 84.92 83.22 83.40 3,001,158 +0.03(+0.03%)
Nov 18, 2021 81.98 83.56 83.12 83.37 2,675,082 +0.87(+1.05%)
Nov 17, 2021 81.34 82.96 81.08 82.50 2,754,524 +1.01(+1.24%)
Nov 16, 2021 81.53 81.94 81.20 81.49 1,529,173 +0.35(+0.43%)
Nov 15, 2021 82.43 82.52 80.93 81.14 1,368,160 -1.42(-1.72%)
Nov 12, 2021 80.93 82.58 80.32 82.56 1,802,313 +2.15(+2.67%)
Nov 11, 2021 80.46 80.70 79.80 80.41 1,808,290 +0.04(+0.05%)
Nov 10, 2021 80.94 80.37 3,097,366 -0.17(-0.22%)
Nov 09, 2021 79.45 80.67 79.13 80.54 3,192,913 +1.25(+1.58%)
Nov 08, 2021 79.17 79.43 78.47 79.29 2,512,475 +0.51(+0.65%)
Nov 05, 2021 79.19 79.74 78.64 78.78 1,556,746 -0.13(-0.16%)
Nov 04, 2021 78.04 78.91 77.89 78.91 2,015,490 +1.19(+1.53%)
Nov 03, 2021 78.37 78.89 76.76 77.72 2,392,497 -0.48(-0.62%)
Nov 02, 2021 78.41 78.53 77.28 78.20 1,520,064 +0.18(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.