Otis Worldwide Corp (NY: OTIS )

69.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 71.30 71.37 69.12 69.92 2,327,723 -0.94(-1.33%)
Jun 24, 2022 68.95 70.90 68.47 70.86 3,453,527 +2.27(+3.31%)
Jun 23, 2022 68.68 69.52 67.92 68.59 1,791,029 -0.17(-0.25%)
Jun 22, 2022 68.48 69.12 67.87 68.76 2,621,786 -1.11(-1.59%)
Jun 21, 2022 68.80 70.11 68.16 69.87 2,506,060 +1.99(+2.93%)
Jun 17, 2022 67.94 68.74 67.23 67.88 3,688,403 -0.07(-0.10%)
Jun 16, 2022 68.42 68.48 66.97 67.95 1,818,674 -1.81(-2.59%)
Jun 15, 2022 69.41 70.77 68.76 69.76 1,629,268 +0.55(+0.79%)
Jun 14, 2022 70.92 71.20 68.64 69.21 1,859,357 -1.89(-2.66%)
Jun 13, 2022 71.43 72.20 70.45 71.10 1,860,442 -2.19(-2.99%)
Jun 10, 2022 74.79 75.03 73.27 73.29 2,314,546 -2.71(-3.57%)
Jun 09, 2022 76.19 77.16 75.76 76.00 2,505,099 -0.34(-0.45%)
Jun 08, 2022 75.83 76.94 75.19 76.34 1,926,891 -0.15(-0.20%)
Jun 07, 2022 74.74 76.56 74.38 76.49 1,582,472 +1.29(+1.72%)
Jun 06, 2022 75.53 76.06 75.08 75.20 1,019,948 +0.01(+0.01%)
Jun 03, 2022 74.74 75.32 74.09 75.19 1,415,444 -0.05(-0.07%)
Jun 02, 2022 74.00 75.36 73.65 75.24 2,133,631 +1.27(+1.72%)
Jun 01, 2022 74.32 75.17 73.58 73.97 2,383,970 -0.43(-0.58%)
May 31, 2022 75.55 75.66 73.73 74.40 9,761,951 -1.90(-2.49%)
May 27, 2022 75.85 76.62 75.38 76.30 2,837,741 +1.22(+1.62%)
May 26, 2022 74.38 75.57 74.08 75.08 3,380,136 +1.55(+2.11%)
May 25, 2022 74.72 74.92 72.78 73.53 2,854,906 -1.96(-2.60%)
May 24, 2022 74.83 75.88 73.23 75.49 3,071,757 +1.62(+2.19%)
May 23, 2022 73.99 74.78 73.13 73.87 2,473,143 +0.43(+0.59%)
May 20, 2022 73.31 74.36 71.45 73.44 3,017,721 +0.85(+1.17%)
May 19, 2022 71.26 73.49 71.21 72.59 1,780,535 +0.38(+0.53%)
May 18, 2022 74.41 74.87 71.99 72.21 1,899,665 -3.25(-4.31%)
May 17, 2022 75.04 75.46 73.86 75.46 2,742,803 +1.12(+1.51%)
May 16, 2022 74.56 74.86 73.58 74.34 2,101,011 -0.77(-1.03%)
May 13, 2022 73.83 75.49 73.48 75.11 2,601,228 +2.11(+2.89%)
May 12, 2022 72.52 74.30 71.26 73.00 2,482,066 +0.10(+0.14%)
May 11, 2022 72.71 73.98 72.34 72.90 3,214,419 +0.13(+0.18%)
May 10, 2022 73.87 74.80 71.47 72.77 2,770,955 -0.54(-0.74%)
May 09, 2022 73.29 74.19 72.77 73.31 2,718,027 -1.27(-1.70%)
May 06, 2022 74.23 74.87 72.77 74.58 2,470,394 -0.10(-0.13%)
May 05, 2022 75.49 76.10 73.94 74.68 2,377,774 -1.92(-2.51%)
May 04, 2022 73.94 76.83 73.26 76.60 2,700,809 +3.28(+4.47%)
May 03, 2022 72.92 73.63 72.47 73.32 2,296,959 +0.37(+0.51%)
May 02, 2022 73.00 74.04 71.33 72.95 2,627,356 +0.11(+0.15%)
Apr 29, 2022 75.58 75.92 72.57 72.84 2,816,600 -3.23(-4.25%)
Apr 28, 2022 73.59 76.52 73.44 76.07 2,837,432 +2.50(+3.40%)
Apr 27, 2022 72.31 74.35 72.31 73.57 2,499,896 +1.20(+1.66%)
Apr 26, 2022 73.37 73.97 72.19 72.37 2,231,463 -2.23(-2.99%)
Apr 25, 2022 75.28 76.03 73.06 74.60 4,038,814 +1.18(+1.61%)
Apr 22, 2022 73.84 74.63 73.32 73.42 2,115,477 -1.79(-2.38%)
Apr 21, 2022 76.10 74.84 75.21 2,256,151 -0.31(-0.41%)
Apr 20, 2022 75.98 76.37 75.29 75.52 2,107,786 +0.15(+0.20%)
Apr 19, 2022 74.03 75.48 73.87 75.37 1,380,358 +1.75(+2.38%)
Apr 18, 2022 74.69 75.07 73.12 73.62 1,517,095 -1.13(-1.51%)
Apr 14, 2022 76.03 76.48 74.70 74.75 1,717,041 -1.09(-1.44%)
Apr 13, 2022 75.26 76.50 75.26 75.84 1,592,641 -0.05(-0.07%)
Apr 12, 2022 76.52 77.19 75.49 75.89 2,814,164 -0.48(-0.63%)
Apr 11, 2022 77.00 77.26 76.16 76.37 1,750,386 -0.87(-1.13%)
Apr 08, 2022 77.26 78.20 77.11 77.24 2,106,957 -0.30(-0.39%)
Apr 07, 2022 75.78 77.99 75.78 77.54 3,012,172 +1.31(+1.72%)
Apr 06, 2022 74.33 76.35 74.16 76.23 2,665,983 +1.08(+1.44%)
Apr 05, 2022 76.36 76.57 74.91 75.15 1,582,892 -1.49(-1.94%)
Apr 04, 2022 76.30 76.75 75.81 76.64 1,872,631 +0.36(+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.