Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		64.30	64.30	64.30	1,136,563	+0.79(+1.24%)
Dec 30, 2020	62.62	63.61	62.62	63.51	1,136,563	+0.98(+1.57%)
Dec 29, 2020	63.12	63.39	61.99	62.53	1,059,424	-0.29(-0.47%)
Dec 28, 2020	62.99	63.39	62.38	62.82	826,139	+0.20(+0.32%)
Dec 24, 2020	62.30	62.80	62.15	62.62	1,042,191	+0.15(+0.24%)
Dec 23, 2020	62.34	63.05	62.16	62.47	1,021,679	+0.21(+0.34%)
Dec 22, 2020	62.67	62.81	61.96	62.26	1,209,754	-0.70(-1.12%)
Dec 21, 2020	61.81	63.28	61.49	62.96	2,312,658	+0.51(+0.82%)
Dec 18, 2020	62.81	63.01	61.43	62.45	4,232,538	-0.17(-0.27%)
Dec 17, 2020	62.58	63.13	62.35	62.62	1,968,549	+0.52(+0.84%)
Dec 16, 2020	61.80	62.18	61.24	62.10	1,849,651	+0.49(+0.79%)
Dec 15, 2020	60.07	62.43	59.93	61.61	2,144,338	+1.86(+3.11%)
Dec 14, 2020	61.38	61.38	59.51	59.76	1,447,465	-0.90(-1.49%)
Dec 11, 2020	60.28	60.80	59.92	60.66	2,126,197	-0.26(-0.42%)
Dec 10, 2020	62.07	62.95	60.77	60.92	2,160,667	-1.42(-2.28%)
Dec 09, 2020	62.58	63.02	62.05	62.34	1,751,884	-0.59(-0.94%)
Dec 08, 2020	61.66	62.96	61.56	62.93	2,775,187	+1.20(+1.94%)
Dec 07, 2020	61.85	62.16	60.93	61.73	2,014,624	-0.30(-0.48%)
Dec 04, 2020	62.49	62.86	61.76	62.02	2,158,135	-0.31(-0.50%)
Dec 03, 2020	62.60	63.63	62.21	62.34	1,115,864	-0.19(-0.30%)
Dec 02, 2020	63.70	64.03	62.40	62.53	1,449,438	-1.09(-1.71%)
Dec 01, 2020	64.17	64.88	63.55	63.61	3,076,243	-0.10(-0.16%)
Nov 30, 2020	63.62	64.44	63.18	63.72	1,923,688	-0.38(-0.59%)
Nov 27, 2020	64.30	64.92	63.68	64.10	1,728,126	-0.04(-0.06%)
Nov 25, 2020	64.19	64.22	63.22	64.14	1,182,341	-0.02(-0.03%)
Nov 24, 2020	64.76	64.76	63.66	64.15	4,980,775	+0.14(+0.22%)
Nov 23, 2020	63.43	64.28	63.34	64.01	1,980,929	+0.89(+1.40%)
Nov 20, 2020	62.91	63.53	62.82	63.13	1,902,840	+0.15(+0.24%)
Nov 19, 2020	63.42	63.95	62.44	62.97	1,901,470	-0.26(-0.41%)
Nov 18, 2020	63.88	64.51	63.12	63.23	2,300,176	-0.54(-0.85%)
Nov 17, 2020	63.73	64.48	62.93	63.77	1,542,729	-0.18(-0.28%)
Nov 16, 2020	62.84	64.19	62.33	63.95	2,464,085	+1.73(+2.78%)
Nov 13, 2020	62.86	63.34	61.90	62.22	1,515,833	-0.40(-0.64%)
Nov 12, 2020	62.80	63.07	62.08	62.62	1,870,096	-0.12(-0.20%)
Nov 11, 2020	62.50	62.95	61.44	62.75	1,390,445	+0.36(+0.58%)
Nov 10, 2020	60.15	62.55	60.09	62.39	2,291,488	+2.13(+3.53%)
Nov 09, 2020	63.67	63.86	60.19	60.26	2,550,153	-0.08(-0.13%)
Nov 06, 2020	59.76	60.55	59.47	60.34	1,207,292	+0.90(+1.52%)
Nov 05, 2020	60.09	60.69	59.40	59.43	1,576,055	+0.31(+0.53%)
Nov 04, 2020	59.48	60.40	58.79	59.12	2,152,511	-0.39(-0.65%)
Nov 03, 2020	59.72	60.59	58.91	59.51	1,628,684	+0.54(+0.92%)
Nov 02, 2020	59.02	59.57	57.97	58.97	1,916,884	+0.82(+1.40%)
Oct 30, 2020	57.27	58.17	56.75	58.15	2,146,087	+0.47(+0.81%)
Oct 29, 2020	55.89	58.07	55.80	57.69	2,236,749	+1.71(+3.05%)
Oct 28, 2020	57.90	58.13	55.77	55.98	2,709,205	-2.83(-4.81%)
Oct 27, 2020	59.70	60.01	58.70	58.81	2,079,226	-1.18(-1.96%)
Oct 26, 2020	60.58	60.63	58.24	59.99	3,188,703	-0.23(-0.38%)
Oct 23, 2020	60.23	60.75	59.90	60.21	2,432,709	+0.20(+0.33%)
Oct 22, 2020	60.73	60.73	59.77	60.01	5,248,083	-0.46(-0.75%)
Oct 21, 2020	60.97	61.52	60.46	60.47	1,138,575	-0.64(-1.04%)
Oct 20, 2020	61.38	62.39	61.06	61.10	758,760	+0.03(+0.05%)
Oct 19, 2020	61.59	62.10	60.81	61.08	959,496	-0.64(-1.03%)
Oct 16, 2020	61.97	62.45	61.50	61.71	1,103,813	-0.16(-0.26%)
Oct 15, 2020	61.37	62.10	60.74	61.87	1,035,728	-0.39(-0.62%)
Oct 14, 2020	62.16	62.63	61.24	62.26	1,721,427	+0.46(+0.74%)
Oct 13, 2020	61.84	62.44	61.32	61.81	1,492,041	-0.53(-0.85%)
Oct 12, 2020	62.49	62.62	61.85	62.34	1,249,578	+0.32(+0.52%)
Oct 09, 2020	61.70	62.32	61.02	62.02	1,250,812	+0.61(+0.99%)
Oct 08, 2020	61.48	62.17	61.19	61.41	1,278,446	-0.32(-0.52%)
Oct 07, 2020	61.33	62.27	61.09	61.73	1,736,700	+1.16(+1.91%)
Oct 06, 2020	61.14	61.68	60.25	60.57	2,220,240	-0.67(-1.10%)
Oct 05, 2020	60.49	61.33	60.01	61.25	1,525,548	+1.31(+2.18%)
Oct 02, 2020	58.48	60.20	58.37	59.94	1,525,633	+0.75(+1.27%)
Oct 01, 2020	59.66	60.94	58.61	59.19	2,468,445	-0.05(-0.08%)
Sep 30, 2020	59.51	60.36	58.79	59.24	2,628,121	+0.01(+0.02%)
Sep 29, 2020	59.24	59.56	58.72	59.23	1,512,553	-0.09(-0.16%)
Sep 28, 2020	59.09	59.67	58.74	59.32	1,300,255	+0.91(+1.56%)
Sep 25, 2020	58.47	59.17	58.07	58.41	1,641,441	-0.50(-0.85%)
Sep 24, 2020	57.75	59.55	57.38	58.91	2,502,723	+1.58(+2.76%)
Sep 23, 2020	57.67	58.62	57.13	57.33	1,826,885	-0.55(-0.95%)
Sep 22, 2020	55.93	58.00	55.86	57.88	1,940,542	+1.50(+2.66%)
Sep 21, 2020	56.94	57.15	55.68	56.38	2,647,157	-1.39(-2.41%)
Sep 18, 2020	58.04	59.44	57.31	57.77	4,011,136	-0.15(-0.26%)
Sep 17, 2020	55.75	57.97	55.08	57.93	2,339,216	+1.19(+2.09%)
Sep 16, 2020	57.76	57.90	56.37	56.74	2,589,109	-0.48(-0.85%)
Sep 15, 2020	56.97	58.48	56.97	57.22	1,717,010	+0.29(+0.52%)
Sep 14, 2020	57.48	57.48	56.05	56.93	2,550,304	-0.14(-0.25%)
Sep 11, 2020	57.19	57.61	56.73	57.07	2,395,617	+0.23(+0.40%)
Sep 10, 2020	58.82	58.82	56.68	56.84	4,034,006	-2.07(-3.51%)
Sep 09, 2020	57.92	59.34	57.89	58.91	1,990,087	+1.38(+2.39%)
Sep 08, 2020	58.30	58.60	57.38	57.54	2,252,962	-0.82(-1.40%)
Sep 04, 2020	59.31	59.41	57.35	58.35	2,841,990	-0.34(-0.58%)
Sep 03, 2020	61.57	62.11	57.94	58.69	3,263,362	-3.31(-5.34%)
Sep 02, 2020	60.48	62.22	60.40	62.01	1,925,415	+1.22(+2.01%)
Sep 01, 2020	59.33	61.00	59.15	60.78	2,459,575	+1.09(+1.83%)
Aug 31, 2020	60.36	60.58	59.63	59.69	1,829,781	-0.65(-1.09%)
Aug 28, 2020	60.04	60.38	59.45	60.35	1,190,537	+0.34(+0.57%)
Aug 27, 2020	61.18	61.59	59.95	60.00	1,413,856	-0.90(-1.48%)
Aug 26, 2020	61.00	61.48	60.50	60.91	1,224,389	-0.10(-0.17%)
Aug 25, 2020	61.12	61.50	60.64	61.01	1,690,572	+0.47(+0.77%)
Aug 24, 2020	60.36	60.95	59.82	60.55	3,371,967	+0.16(+0.27%)
Aug 21, 2020	59.81	60.49	59.40	60.38	2,791,831	+0.63(+1.05%)
Aug 20, 2020	58.99	60.02	58.66	59.76	1,360,890	+0.24(+0.40%)
Aug 19, 2020	60.05	60.15	59.21	59.52	1,637,543	-0.50(-0.84%)
Aug 18, 2020	60.40	60.92	59.95	60.02	1,776,123	-0.48(-0.80%)
Aug 17, 2020	60.98	61.04	60.27	60.50	1,887,521	-0.10(-0.17%)
Aug 14, 2020	60.27	61.02	60.16	60.61	1,727,228	+0.07(+0.11%)
Aug 13, 2020	61.45	61.45	60.38	60.54	1,518,222	-0.85(-1.39%)
Aug 12, 2020	61.46	61.93	60.75	61.39	1,582,062	+0.50(+0.82%)
Aug 11, 2020	61.98	62.39	60.85	60.89	2,946,928	-0.79(-1.29%)
Aug 10, 2020	60.82	61.77	60.82	61.69	1,662,426	+0.76(+1.24%)
Aug 07, 2020	59.75	60.99	59.75	60.93	1,235,879	+0.88(+1.47%)
Aug 06, 2020	59.49	60.09	59.47	60.05	1,646,398	+0.37(+0.62%)
Aug 05, 2020	59.35	60.21	58.97	59.68	2,796,049	+0.45(+0.77%)
Aug 04, 2020	59.20	59.50	58.62	59.23	1,838,780	-0.57(-0.95%)
Aug 03, 2020	59.61	60.37	59.35	59.79	3,383,302	+0.44(+0.75%)
Jul 31, 2020	59.53	59.78	58.82	59.35	3,336,376	-0.61(-1.03%)
Jul 30, 2020	60.01	61.03	59.74	59.96	2,438,752	-0.86(-1.42%)
Jul 29, 2020	57.67	60.88	57.67	60.83	5,164,429	+3.80(+6.67%)
Jul 28, 2020	56.59	58.49	56.47	57.02	4,728,293	+1.85(+3.36%)
Jul 27, 2020	54.73	55.28	54.49	55.17	2,822,868	+0.18(+0.33%)
Jul 24, 2020	55.98	56.00	54.52	54.99	3,321,576	-0.88(-1.57%)
Jul 23, 2020	55.34	56.25	55.19	55.87	2,713,192	+0.55(+0.99%)
Jul 22, 2020	54.83	55.75	54.56	55.32	2,150,527	+0.04(+0.07%)
Jul 21, 2020	55.23	55.76	54.96	55.28	2,446,223	-0.11(-0.20%)
Jul 20, 2020	55.26	56.43	54.86	55.40	2,545,438	+0.01(+0.02%)
Jul 17, 2020	55.56	55.84	55.01	55.39	3,153,494	+0.22(+0.39%)
Jul 16, 2020	54.87	55.40	54.54	55.17	2,778,995	+0.11(+0.21%)
Jul 15, 2020	54.88	55.81	54.73	55.06	2,493,136	+0.79(+1.45%)
Jul 14, 2020	53.18	54.35	53.00	54.27	2,912,587	+0.45(+0.84%)
Jul 13, 2020	53.50	54.81	53.41	53.82	3,047,201	-0.09(-0.16%)
Jul 10, 2020	53.19	54.21	53.01	53.90	2,259,276	+0.82(+1.55%)
Jul 09, 2020	53.79	54.81	53.04	53.08	2,562,635	-0.70(-1.30%)
Jul 08, 2020	53.95	54.06	53.23	53.78	7,077,376	+0.03(+0.05%)
Jul 07, 2020	53.38	54.21	53.09	53.75	2,682,914	-0.04(-0.07%)
Jul 06, 2020	54.28	54.47	53.38	53.79	2,113,305	+0.34(+0.64%)
Jul 02, 2020	53.38	54.15	52.76	53.45	3,343,564	+0.68(+1.29%)
Jul 01, 2020	53.92	53.92	52.74	52.77	2,537,629	-1.02(-1.90%)
Jun 30, 2020	52.95	54.01	52.51	53.79	2,661,967	+0.27(+0.51%)
Jun 29, 2020	52.87	53.73	52.34	53.51	2,386,403	+0.74(+1.40%)
Jun 26, 2020	53.19	53.43	51.50	52.78	7,013,251	-0.39(-0.73%)
Jun 25, 2020	52.08	53.45	51.80	53.16	3,110,226	+0.62(+1.19%)
Jun 24, 2020	53.12	53.89	52.26	52.54	3,194,781	-1.19(-2.22%)
Jun 23, 2020	54.57	54.74	53.53	53.73	2,523,291	-0.25(-0.46%)
Jun 22, 2020	53.81	55.04	53.58	53.98	2,142,784	+0.06(+0.11%)
Jun 19, 2020	55.77	55.77	52.93	53.92	7,501,112	-0.46(-0.85%)
Jun 18, 2020	53.39	54.56	53.20	54.38	2,259,774	+0.71(+1.32%)
Jun 17, 2020	54.98	55.05	53.41	53.67	2,581,024	-1.05(-1.92%)
Jun 16, 2020	56.28	56.57	54.27	54.72	3,710,773	+0.17(+0.31%)
Jun 15, 2020	51.56	54.68	50.92	54.55	4,719,500	+1.54(+2.91%)
Jun 12, 2020	54.61	55.79	52.12	53.01	4,559,358	-0.20(-0.37%)
Jun 11, 2020	52.97	54.93	52.69	53.21	3,482,068	-2.63(-4.71%)
Jun 10, 2020	57.34	57.67	55.83	55.84	2,809,924	-1.53(-2.67%)
Jun 09, 2020	57.14	58.14	56.04	57.37	4,873,418	-0.58(-1.00%)
Jun 08, 2020	55.51	58.01	55.21	57.95	6,305,551	+2.54(+4.59%)
Jun 05, 2020	54.71	55.54	52.97	55.41	4,878,820	+3.00(+5.72%)
Jun 04, 2020	52.31	53.60	51.73	52.41	3,468,759	-0.07(-0.13%)
Jun 03, 2020	52.03	52.58	51.60	52.47	4,370,620	+1.25(+2.44%)
Jun 02, 2020	51.23	51.79	50.41	51.22	2,788,774	+0.07(+0.13%)
Jun 01, 2020	49.62	51.50	49.29	51.16	3,248,868	+1.35(+2.72%)
May 29, 2020	47.71	50.01	47.47	49.81	7,952,608	+1.60(+3.32%)
May 28, 2020	50.01	50.09	48.18	48.21	4,504,116	-1.34(-2.71%)
May 27, 2020	48.80	49.81	48.03	49.55	5,499,459	+1.41(+2.93%)
May 26, 2020	50.16	51.07	47.96	48.14	6,603,839	-0.78(-1.59%)
May 22, 2020	49.63	49.87	48.17	48.92	2,256,211	-0.30(-0.62%)
May 21, 2020	49.53	50.66	49.07	49.22	4,030,903	-0.90(-1.79%)
May 20, 2020	49.52	51.55	49.45	50.12	5,045,711	+0.82(+1.66%)
May 19, 2020	48.70	49.88	48.11	49.30	2,175,570	+0.17(+0.35%)
May 18, 2020	47.23	49.33	47.23	49.13	4,725,820	+3.05(+6.63%)
May 15, 2020	44.59	46.39	44.48	46.07	3,163,488	+0.84(+1.85%)
May 14, 2020	44.87	45.61	44.51	45.24	5,146,426	-0.20(-0.44%)
May 13, 2020	46.18	47.40	45.12	45.43	4,846,152	-1.42(-3.04%)
May 12, 2020	49.18	49.28	46.83	46.86	3,246,873	-1.97(-4.03%)
May 11, 2020	49.01	49.38	48.12	48.83	3,343,143	-1.07(-2.15%)
May 08, 2020	49.12	51.05	49.11	49.90	4,649,574	+1.07(+2.20%)
May 07, 2020	46.20	50.22	46.17	48.83	5,096,748	+3.30(+7.24%)
May 06, 2020	45.81	46.18	45.13	45.53	3,110,973	+0.21(+0.46%)
May 05, 2020	46.68	47.72	45.20	45.32	4,354,331	-1.36(-2.91%)
May 04, 2020	46.04	46.81	44.77	46.68	6,022,817	-0.17(-0.36%)
May 01, 2020	47.43	47.62	45.53	46.85	3,278,513	-1.13(-2.36%)
Apr 30, 2020	48.03	48.63	47.59	47.98	6,497,339	-0.23(-0.47%)
Apr 29, 2020	47.85	48.75	46.85	48.20	4,609,350	+1.22(+2.59%)
Apr 28, 2020	46.24	48.02	45.85	46.99	5,696,257	+1.55(+3.40%)
Apr 27, 2020	45.31	45.80	44.87	45.44	5,879,840	+0.35(+0.77%)
Apr 24, 2020	45.25	45.71	43.64	45.09	6,841,085	+0.36(+0.80%)
Apr 23, 2020	44.71	45.27	43.80	44.74	5,491,076	+0.40(+0.89%)
Apr 22, 2020	44.59	46.70	43.35	44.34	7,217,661	+1.08(+2.51%)
Apr 21, 2020	41.94	44.48	41.94	43.26	7,363,713	+0.48(+1.12%)
Apr 20, 2020	42.41	44.27	42.31	42.78	5,737,806	-0.72(-1.65%)
Apr 17, 2020	44.29	45.76	43.28	43.49	8,359,428	+0.50(+1.16%)
Apr 16, 2020	41.54	43.74	41.04	42.99	9,272,545	+1.01(+2.40%)
Apr 15, 2020	41.65	42.27	40.34	41.98	8,420,107	-1.26(-2.92%)
Apr 14, 2020	43.27	43.63	41.44	43.25	10,772,535	-0.10(-0.24%)
Apr 13, 2020	45.75	45.87	43.09	43.35	9,067,412	-2.96(-6.39%)
Apr 09, 2020	41.51	47.36	41.47	46.31	18,416,210	+4.76(+11.45%)
Apr 08, 2020	39.78	42.60	38.88	41.55	23,623,834	-0.18(-0.43%)
Apr 07, 2020	42.55	44.28	40.46	41.73	12,888,074	-1.56(-3.61%)
Apr 06, 2020	44.29	45.09	42.13	43.29	10,922,899	-1.30(-2.92%)

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.

Otis Worldwide Corp (NY: OTIS )

Historical Prices

Free News Feed