Otis Worldwide Corp (NY: OTIS )

99.27 -0.59 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 67.16 69.05 66.94 68.81 2,898,750 +0.87(+1.28%)
Jun 29, 2022 67.67 68.35 66.72 67.95 2,872,159 -0.01(-0.01%)
Jun 28, 2022 68.35 68.99 67.66 67.96 1,928,501 -0.13(-0.19%)
Jun 27, 2022 69.43 69.49 67.31 68.08 2,390,555 -0.92(-1.33%)
Jun 24, 2022 67.14 69.04 66.67 69.00 3,546,748 +2.21(+3.31%)
Jun 23, 2022 66.87 67.69 66.13 66.79 1,839,374 -0.17(-0.25%)
Jun 22, 2022 66.68 67.30 66.09 66.95 2,692,555 -1.08(-1.59%)
Jun 21, 2022 66.99 68.27 66.37 68.03 2,573,706 +1.94(+2.93%)
Jun 17, 2022 66.15 66.93 65.46 66.10 3,787,964 -0.07(-0.10%)
Jun 16, 2022 66.62 66.69 65.21 66.16 1,867,765 -1.76(-2.59%)
Jun 15, 2022 67.59 68.91 66.95 67.93 1,673,246 +0.54(+0.79%)
Jun 14, 2022 69.06 69.33 66.84 67.39 1,909,546 -1.84(-2.66%)
Jun 13, 2022 69.55 70.30 68.60 69.23 1,910,660 -2.13(-2.99%)
Jun 10, 2022 72.82 73.06 71.34 71.36 2,377,022 -2.64(-3.57%)
Jun 09, 2022 74.19 75.13 73.77 74.00 2,572,719 -0.33(-0.45%)
Jun 08, 2022 73.84 74.92 73.21 74.33 1,978,903 -0.15(-0.20%)
Jun 07, 2022 72.78 74.55 72.42 74.48 1,625,187 +1.26(+1.72%)
Jun 06, 2022 73.54 74.06 73.11 73.22 1,047,479 +0.01(+0.01%)
Jun 03, 2022 72.78 73.34 72.14 73.21 1,453,651 -0.05(-0.07%)
Jun 02, 2022 72.06 73.38 71.71 73.26 2,191,224 +1.24(+1.72%)
Jun 01, 2022 72.37 73.19 71.65 72.03 2,448,320 -0.42(-0.58%)
May 31, 2022 73.56 73.67 71.79 72.44 10,025,455 -1.85(-2.49%)
May 27, 2022 73.86 74.61 73.40 74.29 2,914,340 +1.19(+1.63%)
May 26, 2022 72.42 73.58 72.13 73.11 3,471,376 +1.51(+2.11%)
May 25, 2022 72.76 72.95 70.86 71.60 2,931,968 -1.91(-2.60%)
May 24, 2022 72.86 73.89 71.31 73.51 3,154,672 +1.58(+2.19%)
May 23, 2022 72.05 72.81 71.21 71.93 2,539,900 +0.42(+0.59%)
May 20, 2022 71.38 72.41 69.57 71.51 3,099,178 +0.83(+1.17%)
May 19, 2022 69.39 71.56 69.34 70.68 1,828,596 +0.65(+0.93%)
May 18, 2022 72.16 72.61 69.82 70.03 1,958,809 -3.15(-4.31%)
May 17, 2022 72.77 73.18 71.63 73.18 2,828,197 +1.09(+1.51%)
May 16, 2022 72.31 72.60 71.36 72.10 2,166,424 -0.75(-1.03%)
May 13, 2022 71.60 73.21 71.27 72.84 2,682,214 +2.05(+2.89%)
May 12, 2022 70.33 72.06 69.11 70.80 2,559,342 +0.10(+0.14%)
May 11, 2022 70.51 71.75 70.16 70.70 3,314,496 +0.13(+0.18%)
May 10, 2022 71.64 72.54 69.31 70.57 2,857,226 -0.52(-0.74%)
May 09, 2022 71.08 71.95 70.57 71.10 2,802,650 -1.23(-1.70%)
May 06, 2022 71.99 72.61 70.57 72.33 2,547,307 -0.10(-0.13%)
May 05, 2022 73.21 73.80 71.70 72.43 2,451,803 -1.86(-2.51%)
May 04, 2022 71.71 74.51 71.05 74.29 2,784,896 +3.18(+4.47%)
May 03, 2022 70.72 71.41 70.28 71.11 2,368,472 +0.36(+0.51%)
May 02, 2022 70.80 71.80 69.18 70.75 2,709,156 +0.11(+0.15%)
Apr 29, 2022 73.30 73.63 70.38 70.64 2,904,292 -3.13(-4.25%)
Apr 28, 2022 71.37 74.21 71.22 73.77 2,925,772 +2.42(+3.40%)
Apr 27, 2022 70.13 72.11 70.13 71.35 2,577,728 +1.16(+1.66%)
Apr 26, 2022 71.15 71.74 70.01 70.18 2,300,937 -2.16(-2.99%)
Apr 25, 2022 73.01 73.73 70.85 72.35 4,164,558 +1.14(+1.61%)
Apr 22, 2022 71.61 72.38 71.11 71.20 2,181,340 -1.74(-2.38%)
Apr 21, 2022 73.80 74.32 72.58 72.94 2,326,394 -0.30(-0.41%)
Apr 20, 2022 73.69 74.06 73.02 73.24 2,173,410 +0.15(+0.20%)
Apr 19, 2022 71.79 73.20 71.64 73.09 1,423,334 +1.70(+2.38%)
Apr 18, 2022 72.43 72.80 70.91 71.40 1,564,328 -1.10(-1.51%)
Apr 14, 2022 73.73 74.18 72.44 72.49 1,770,499 -1.06(-1.44%)
Apr 13, 2022 72.99 74.19 72.99 73.55 1,642,226 -0.05(-0.07%)
Apr 12, 2022 74.21 74.86 73.21 73.60 2,901,780 -0.47(-0.63%)
Apr 11, 2022 74.68 74.93 73.86 74.06 1,804,882 -0.84(-1.13%)
Apr 08, 2022 74.93 75.84 74.78 74.91 2,172,555 -0.29(-0.39%)
Apr 07, 2022 73.49 75.64 73.49 75.20 3,105,953 +1.27(+1.72%)
Apr 06, 2022 72.09 74.04 71.92 73.93 2,748,985 +1.05(+1.44%)
Apr 05, 2022 74.05 74.26 72.65 72.88 1,632,173 -1.45(-1.94%)
Apr 04, 2022 74.00 74.43 73.52 74.33 1,930,933 +0.35(+0.47%)
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.