Otis Worldwide Corp (NY: OTIS )

95.52 -0.86 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 78.06 78.60 77.47 77.99 2,077,949 -0.30(-0.38%)
Jun 29, 2021 77.91 78.65 77.80 78.28 1,933,429 +0.40(+0.51%)
Jun 28, 2021 77.82 77.97 77.00 77.88 2,034,089 +0.01(+0.01%)
Jun 25, 2021 77.74 78.12 77.52 77.87 2,654,930 +0.27(+0.34%)
Jun 24, 2021 77.15 77.92 76.96 77.60 1,760,570 +0.52(+0.68%)
Jun 23, 2021 77.86 77.88 77.00 77.08 1,338,324 -0.52(-0.68%)
Jun 22, 2021 77.29 78.02 77.01 77.60 1,843,093 +0.31(+0.41%)
Jun 21, 2021 76.38 77.35 75.98 77.29 2,708,084 +1.47(+1.94%)
Jun 18, 2021 76.07 76.46 75.27 75.82 4,708,657 -0.93(-1.21%)
Jun 17, 2021 77.18 77.43 75.77 76.75 3,915,972 -0.15(-0.20%)
Jun 16, 2021 77.26 77.55 76.57 76.90 2,703,173 -0.34(-0.44%)
Jun 15, 2021 77.22 77.51 76.70 77.24 1,406,582 +0.18(+0.24%)
Jun 14, 2021 76.84 77.06 76.42 77.06 1,292,622 +0.25(+0.32%)
Jun 11, 2021 77.11 77.24 76.01 76.81 1,601,922 +0.11(+0.15%)
Jun 10, 2021 77.30 77.79 76.10 76.70 1,838,258 -0.31(-0.41%)
Jun 09, 2021 77.05 77.42 76.61 77.01 2,041,770 -0.10(-0.12%)
Jun 08, 2021 76.07 77.20 75.70 77.11 2,935,813 +1.18(+1.56%)
Jun 07, 2021 76.68 77.07 75.79 75.93 1,807,214 -0.25(-0.33%)
Jun 04, 2021 75.58 76.22 75.55 76.17 1,723,762 +0.70(+0.92%)
Jun 03, 2021 74.63 75.75 74.08 75.48 2,044,479 +0.83(+1.11%)
Jun 02, 2021 74.79 75.12 74.17 74.65 1,991,832 -0.13(-0.18%)
Jun 01, 2021 75.51 76.14 74.65 74.78 2,314,767 +0.08(+0.10%)
May 28, 2021 74.85 75.07 74.23 74.71 2,007,907 -0.36(-0.48%)
May 27, 2021 74.53 75.43 74.09 75.07 3,010,351 +0.90(+1.21%)
May 26, 2021 74.17 74.61 73.96 74.17 1,981,849 +0.08(+0.10%)
May 25, 2021 74.66 74.97 74.07 74.09 2,399,683 -0.42(-0.56%)
May 24, 2021 74.01 74.71 73.64 74.51 1,622,863 +0.53(+0.72%)
May 21, 2021 74.03 74.68 73.70 73.98 2,353,917 +0.20(+0.27%)
May 20, 2021 73.55 74.26 73.30 73.78 7,079,174 +0.12(+0.17%)
May 19, 2021 74.10 74.16 73.24 73.66 5,748,709 -1.07(-1.44%)
May 18, 2021 75.63 75.77 74.70 74.73 3,093,441 -0.39(-0.52%)
May 17, 2021 74.85 75.28 74.26 75.12 2,349,629 +0.12(+0.16%)
May 14, 2021 73.83 75.53 73.60 75.00 3,423,903 +1.64(+2.24%)
May 13, 2021 72.25 73.71 72.09 73.35 2,795,956 +0.97(+1.34%)
May 12, 2021 73.93 74.12 72.38 72.38 2,516,618 -1.42(-1.92%)
May 11, 2021 74.13 74.26 73.07 73.80 3,091,421 -0.60(-0.81%)
May 10, 2021 74.80 75.21 74.19 74.40 5,119,460 +0.06(+0.08%)
May 07, 2021 74.24 75.06 74.07 74.34 2,924,633 -0.16(-0.22%)
May 06, 2021 74.57 75.00 73.87 74.50 3,137,946 +0.29(+0.38%)
May 05, 2021 74.75 75.34 73.93 74.22 2,183,156 -0.63(-0.84%)
May 04, 2021 74.52 75.64 74.52 74.84 3,578,283 +0.30(+0.41%)
May 03, 2021 74.63 75.21 74.07 74.54 2,881,813 +0.50(+0.68%)
Apr 30, 2021 74.40 74.80 73.73 74.04 3,848,989 -0.78(-1.04%)
Apr 29, 2021 74.18 75.22 74.18 74.82 2,621,299 +0.66(+0.88%)
Apr 28, 2021 75.28 75.59 74.15 74.16 3,673,124 -0.95(-1.27%)
Apr 27, 2021 72.73 75.36 72.37 75.11 6,461,995 +2.60(+3.58%)
Apr 26, 2021 72.68 73.10 70.88 72.52 6,392,202 +4.74(+7.00%)
Apr 23, 2021 67.57 68.44 67.26 67.77 2,708,123 +0.31(+0.47%)
Apr 22, 2021 67.72 68.22 67.13 67.46 2,540,646 -0.09(-0.13%)
Apr 21, 2021 66.98 67.58 66.39 67.54 3,239,763 +0.54(+0.81%)
Apr 20, 2021 68.11 68.16 66.87 67.00 3,872,947 -0.53(-0.79%)
Apr 19, 2021 67.23 67.87 66.89 67.53 2,778,044 +0.43(+0.64%)
Apr 16, 2021 67.89 67.89 66.41 67.11 2,680,461 -0.37(-0.55%)
Apr 15, 2021 67.16 67.73 66.66 67.48 1,573,051 +0.54(+0.81%)
Apr 14, 2021 67.50 67.57 66.61 66.93 3,260,266 -0.68(-1.01%)
Apr 13, 2021 66.98 67.73 66.74 67.62 1,591,764 +0.45(+0.67%)
Apr 12, 2021 67.14 67.60 66.86 67.17 2,088,956 -0.10(-0.14%)
Apr 09, 2021 66.25 67.46 66.03 67.27 3,741,918 +1.27(+1.93%)
Apr 08, 2021 66.07 66.21 65.53 65.99 1,979,103 -0.21(-0.32%)
Apr 07, 2021 66.42 66.81 65.99 66.20 7,599,888 -0.09(-0.13%)
Apr 06, 2021 66.08 67.00 65.50 66.29 2,074,981 +0.47(+0.71%)
Apr 05, 2021 65.68 66.27 65.53 65.82 1,184,890 -0.03(-0.04%)
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.