Skip to main content

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 (%)
Apr 28, 2023 84.86 85.28 83.67 83.96 2,005,242 -0.57(-0.68%)
Apr 27, 2023 81.53 84.57 80.79 84.53 2,390,429 +3.94(+4.89%)
Apr 26, 2023 80.62 82.16 80.27 80.60 3,026,544 -0.76(-0.93%)
Apr 25, 2023 81.69 82.15 81.21 81.35 2,173,801 -0.39(-0.48%)
Apr 24, 2023 81.29 82.16 81.20 81.75 1,742,706 +0.31(+0.39%)
Apr 21, 2023 81.96 82.16 80.63 81.43 1,059,124 -0.02(-0.02%)
Apr 20, 2023 80.98 81.52 80.44 81.45 1,935,435 +0.25(+0.30%)
Apr 19, 2023 80.39 81.22 80.34 81.21 1,161,643 +0.21(+0.26%)
Apr 18, 2023 81.50 81.94 80.75 81.00 2,056,347 -0.09(-0.11%)
Apr 17, 2023 80.26 81.12 80.21 81.09 1,333,639 +1.10(+1.38%)
Apr 14, 2023 79.70 80.72 79.49 79.99 940,707 +0.10(+0.12%)
Apr 13, 2023 79.40 80.02 78.30 79.89 1,590,111 +0.42(+0.53%)
Apr 12, 2023 78.89 80.01 78.61 79.47 1,348,596 +0.94(+1.20%)
Apr 11, 2023 78.31 78.91 78.00 78.52 1,429,568 +0.63(+0.81%)
Apr 10, 2023 76.73 77.91 75.69 77.89 1,255,445 +0.63(+0.82%)
Apr 06, 2023 77.85 77.86 76.66 77.26 1,855,306 -0.89(-1.13%)
Apr 05, 2023 78.85 79.21 77.83 78.15 1,750,956 -1.22(-1.54%)
Apr 04, 2023 82.78 82.78 78.99 79.37 2,648,260 -3.51(-4.24%)
Apr 03, 2023 82.95 83.47 82.46 82.88 1,404,164 -0.20(-0.24%)
Mar 31, 2023 82.28 83.15 82.09 83.08 2,650,393 +1.25(+1.53%)
Mar 30, 2023 81.81 82.33 81.40 81.83 1,208,586 +0.30(+0.36%)
Mar 29, 2023 81.24 81.76 80.85 81.53 1,555,746 +1.09(+1.36%)
Mar 28, 2023 79.66 80.47 79.50 80.44 1,236,576 +0.72(+0.90%)
Mar 27, 2023 79.82 80.19 79.25 79.72 1,455,629 +0.48(+0.61%)
Mar 24, 2023 77.92 79.39 77.30 79.24 1,794,989 +0.22(+0.27%)
Mar 23, 2023 79.04 80.23 78.37 79.02 1,920,365 -0.35(-0.45%)
Mar 22, 2023 80.84 81.20 79.35 79.38 1,487,757 -1.64(-2.03%)
Mar 21, 2023 81.35 81.63 80.57 81.02 1,257,011 +0.52(+0.65%)
Mar 20, 2023 79.42 80.61 79.18 80.50 1,650,739 +1.71(+2.17%)
Mar 17, 2023 79.90 79.97 78.36 78.79 3,595,075 -1.45(-1.80%)
Mar 16, 2023 79.15 80.36 78.76 80.23 1,888,517 +0.34(+0.43%)
Mar 15, 2023 81.02 81.02 78.41 79.89 2,753,509 -2.23(-2.72%)
Mar 14, 2023 81.85 82.62 81.20 82.12 2,329,463 +1.47(+1.82%)
Mar 13, 2023 80.09 81.68 79.96 80.66 2,536,872 -0.21(-0.26%)
Mar 10, 2023 82.81 82.81 80.51 80.86 1,993,546 -1.97(-2.38%)
Mar 09, 2023 84.32 84.42 82.68 82.83 1,759,247 -1.17(-1.39%)
Mar 08, 2023 83.88 84.30 83.18 84.00 1,730,725 +0.20(+0.23%)
Mar 07, 2023 85.45 85.45 83.66 83.81 1,983,457 -1.49(-1.74%)
Mar 06, 2023 85.53 85.96 85.17 85.29 1,732,015 -0.28(-0.32%)
Mar 03, 2023 84.65 85.70 84.30 85.57 1,312,839 +1.24(+1.47%)
Mar 02, 2023 83.81 84.62 83.36 84.33 1,437,939 +0.43(+0.52%)
Mar 01, 2023 83.15 84.22 82.99 83.89 1,945,093 +0.60(+0.72%)
Feb 28, 2023 82.65 83.66 82.62 83.29 3,146,181 +0.61(+0.74%)
Feb 27, 2023 82.45 83.20 82.41 82.68 1,384,128 +0.36(+0.44%)
Feb 24, 2023 82.33 82.70 81.75 82.32 1,919,542 -0.33(-0.40%)
Feb 23, 2023 82.13 82.82 81.43 82.65 1,393,463 +0.59(+0.72%)
Feb 22, 2023 82.44 82.81 81.75 82.06 1,698,513 +0.31(+0.37%)
Feb 21, 2023 82.59 82.99 81.56 81.76 2,403,250 -1.67(-2.01%)
Feb 17, 2023 82.55 83.48 82.06 83.43 1,829,371 +1.15(+1.40%)
Feb 16, 2023 82.14 82.85 81.79 82.28 1,450,257 -0.68(-0.82%)
Feb 15, 2023 82.64 83.04 82.36 82.96 1,204,952 +0.24(+0.28%)
Feb 14, 2023 82.77 83.25 82.10 82.72 1,924,036 -0.05(-0.06%)
Feb 13, 2023 82.09 83.00 81.76 82.77 1,792,815 +1.14(+1.39%)
Feb 10, 2023 81.24 81.84 80.81 81.64 1,943,060 +0.40(+0.50%)
Feb 09, 2023 82.42 82.65 80.93 81.23 1,779,090 -0.71(-0.86%)
Feb 08, 2023 81.82 82.42 81.46 81.94 1,757,644 -0.10(-0.12%)
Feb 07, 2023 81.54 82.22 80.64 82.04 1,673,349 -0.04(-0.05%)
Feb 06, 2023 82.37 83.23 81.95 82.08 1,529,185 -1.04(-1.25%)
Feb 03, 2023 81.89 83.23 81.85 83.12 1,611,225 +0.85(+1.04%)
Feb 02, 2023 83.80 83.91 82.19 82.26 2,318,317 -0.69(-0.83%)
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.