Skip to main content

Otis Worldwide Corp (NY: OTIS )

93.99 -2.10 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 81.61 82.47 81.42 82.40 2,672,244 +1.24(+1.53%)
Mar 30, 2023 81.14 81.66 80.73 81.16 1,218,550 +0.29(+0.36%)
Mar 29, 2023 80.57 81.09 80.19 80.87 1,568,572 +1.08(+1.36%)
Mar 28, 2023 79.01 79.81 78.85 79.78 1,246,770 +0.71(+0.90%)
Mar 27, 2023 79.17 79.54 78.60 79.07 1,467,630 +0.48(+0.61%)
Mar 24, 2023 77.28 78.74 76.67 78.59 1,809,787 +0.21(+0.27%)
Mar 23, 2023 78.40 79.57 77.73 78.38 1,936,197 -0.35(-0.45%)
Mar 22, 2023 80.18 80.53 78.70 78.73 1,500,022 -1.63(-2.03%)
Mar 21, 2023 80.69 80.96 79.91 80.36 1,267,374 +0.52(+0.65%)
Mar 20, 2023 78.77 79.95 78.53 79.84 1,664,348 +1.70(+2.17%)
Mar 17, 2023 79.24 79.31 77.72 78.14 3,624,713 -1.44(-1.80%)
Mar 16, 2023 78.50 79.70 78.11 79.58 1,904,087 +0.34(+0.43%)
Mar 15, 2023 80.36 80.36 77.77 79.24 2,776,210 -2.22(-2.72%)
Mar 14, 2023 81.18 81.95 80.53 81.45 2,348,667 +1.45(+1.82%)
Mar 13, 2023 79.43 81.02 79.30 80.00 2,557,787 -0.20(-0.26%)
Mar 10, 2023 82.13 82.13 79.85 80.20 2,009,981 -1.95(-2.38%)
Mar 09, 2023 83.63 83.73 82.01 82.15 1,773,750 -1.16(-1.39%)
Mar 08, 2023 83.20 83.61 82.50 83.32 1,744,993 +0.20(+0.23%)
Mar 07, 2023 84.75 84.75 82.97 83.12 1,999,809 -1.47(-1.74%)
Mar 06, 2023 84.83 85.26 84.48 84.59 1,746,294 -0.27(-0.32%)
Mar 03, 2023 83.96 85.00 83.61 84.87 1,323,662 +1.23(+1.47%)
Mar 02, 2023 83.12 83.93 82.68 83.64 1,449,794 +0.43(+0.52%)
Mar 01, 2023 82.47 83.53 82.31 83.21 1,961,129 +0.60(+0.72%)
Feb 28, 2023 81.98 82.97 81.95 82.61 3,172,119 +0.61(+0.74%)
Feb 27, 2023 81.77 82.52 81.73 82.01 1,395,539 +0.36(+0.44%)
Feb 24, 2023 81.66 82.03 81.08 81.65 1,935,368 -0.33(-0.40%)
Feb 23, 2023 81.46 82.14 80.77 81.98 1,404,951 +0.59(+0.72%)
Feb 22, 2023 81.76 82.13 81.08 81.39 1,712,516 +0.30(+0.37%)
Feb 21, 2023 81.91 82.31 80.89 81.09 2,423,063 -1.66(-2.01%)
Feb 17, 2023 81.87 82.80 81.39 82.75 1,844,453 +1.14(+1.40%)
Feb 16, 2023 81.47 82.17 81.12 81.61 1,462,213 -0.67(-0.82%)
Feb 15, 2023 81.96 82.36 81.69 82.28 1,214,886 +0.23(+0.28%)
Feb 14, 2023 82.10 82.57 81.42 82.05 1,939,898 -0.05(-0.06%)
Feb 13, 2023 81.42 82.32 81.09 82.10 1,807,595 +1.13(+1.39%)
Feb 10, 2023 80.58 81.17 80.15 80.97 1,959,079 +0.40(+0.50%)
Feb 09, 2023 81.75 81.97 80.27 80.57 1,793,757 -0.70(-0.86%)
Feb 08, 2023 81.15 81.75 80.79 81.27 1,772,135 -0.10(-0.12%)
Feb 07, 2023 80.87 81.55 79.98 81.37 1,687,144 -0.04(-0.05%)
Feb 06, 2023 81.70 82.55 81.28 81.41 1,541,792 -1.03(-1.25%)
Feb 03, 2023 81.22 82.55 81.18 82.44 1,624,508 +0.85(+1.04%)
Feb 02, 2023 83.12 83.22 81.52 81.59 2,337,430 -0.68(-0.83%)
Feb 01, 2023 80.24 82.82 79.86 82.27 3,141,371 +2.27(+2.83%)
Jan 31, 2023 79.31 80.00 78.82 80.00 2,614,164 +1.24(+1.57%)
Jan 30, 2023 78.59 79.31 78.19 78.77 1,371,369 -0.23(-0.30%)
Jan 27, 2023 78.73 79.39 78.21 79.00 1,497,682 +0.12(+0.15%)
Jan 26, 2023 79.21 79.26 77.99 78.89 1,390,774 +0.12(+0.15%)
Jan 25, 2023 79.29 79.29 77.87 78.77 1,489,091 -1.12(-1.40%)
Jan 24, 2023 78.09 80.29 78.09 79.89 1,585,856 +0.74(+0.93%)
Jan 23, 2023 78.44 79.57 77.73 79.15 1,135,090 +0.53(+0.67%)
Jan 20, 2023 77.87 78.65 77.02 78.62 1,837,312 +1.13(+1.46%)
Jan 19, 2023 79.32 79.56 77.47 77.49 1,595,249 -2.08(-2.62%)
Jan 18, 2023 80.97 81.14 79.56 79.58 1,928,534 -1.16(-1.43%)
Jan 17, 2023 81.01 81.23 80.63 80.73 2,000,393 -0.26(-0.32%)
Jan 13, 2023 80.40 81.05 80.00 81.00 1,307,367 +0.34(+0.42%)
Jan 12, 2023 79.78 80.74 78.56 80.66 2,573,206 +0.97(+1.22%)
Jan 11, 2023 80.00 80.00 78.94 79.68 2,757,961 +0.22(+0.28%)
Jan 10, 2023 79.18 79.56 78.58 79.46 2,030,278 +0.19(+0.25%)
Jan 09, 2023 79.76 80.68 79.11 79.27 1,698,577 -0.37(-0.46%)
Jan 06, 2023 78.80 79.83 78.23 79.63 1,598,646 +1.67(+2.15%)
Jan 05, 2023 78.33 78.62 77.80 77.96 2,195,724 -0.62(-0.79%)
Jan 04, 2023 77.62 78.68 77.15 78.58 1,656,699 +1.61(+2.09%)
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.