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 (%)
Mar 31, 2021 67.12 67.12 65.44 65.62 3,946,485 -1.24(-1.85%)
Mar 30, 2021 67.17 67.57 66.55 66.85 2,717,246 -0.16(-0.24%)
Mar 29, 2021 66.94 67.74 66.62 67.02 2,126,322 +0.83(+1.26%)
Mar 26, 2021 65.34 66.51 64.82 66.18 2,075,197 +1.13(+1.74%)
Mar 25, 2021 64.62 65.32 64.00 65.05 1,813,949 +0.66(+1.03%)
Mar 24, 2021 64.77 65.15 64.11 64.39 1,437,497 +0.20(+0.31%)
Mar 23, 2021 63.67 64.91 63.46 64.19 1,423,474 +0.13(+0.21%)
Mar 22, 2021 64.04 64.17 62.92 64.05 1,451,618 -0.04(-0.06%)
Mar 19, 2021 65.08 65.08 63.77 64.09 3,285,078 -1.24(-1.89%)
Mar 18, 2021 65.33 65.80 64.67 65.33 2,871,725 -0.41(-0.63%)
Mar 17, 2021 65.18 65.81 64.57 65.74 1,804,165 +0.84(+1.30%)
Mar 16, 2021 64.34 65.16 63.82 64.90 2,474,107 +1.04(+1.64%)
Mar 15, 2021 63.21 63.88 62.80 63.85 1,560,315 +0.58(+0.92%)
Mar 12, 2021 64.85 64.85 63.26 63.27 2,021,787 -1.25(-1.93%)
Mar 11, 2021 63.36 64.84 63.16 64.51 2,310,349 +1.01(+1.59%)
Mar 10, 2021 61.99 63.74 61.94 63.51 1,893,305 +1.27(+2.03%)
Mar 09, 2021 62.97 63.89 62.23 62.24 2,657,332 -0.28(-0.44%)
Mar 08, 2021 62.28 63.58 61.92 62.52 1,707,384 +0.34(+0.54%)
Mar 05, 2021 61.85 62.41 60.16 62.18 2,261,718 +0.88(+1.44%)
Mar 04, 2021 64.06 64.13 60.72 61.30 3,788,156 -2.92(-4.55%)
Mar 03, 2021 62.80 64.85 62.38 64.23 3,347,913 +1.52(+2.43%)
Mar 02, 2021 62.31 63.12 61.67 62.70 2,772,242 +0.46(+0.74%)
Mar 01, 2021 61.47 63.03 61.42 62.24 1,977,861 +1.17(+1.91%)
Feb 26, 2021 62.20 62.20 60.96 61.07 3,419,752 -0.72(-1.16%)
Feb 25, 2021 61.62 62.22 61.36 61.79 2,536,650 +0.11(+0.17%)
Feb 24, 2021 60.48 61.74 60.42 61.69 2,354,781 +1.07(+1.77%)
Feb 23, 2021 60.24 60.94 59.97 60.61 2,679,173 +0.00(+0.00%)
Feb 22, 2021 60.25 60.96 59.93 60.61 2,670,511 +0.18(+0.30%)
Feb 19, 2021 60.70 60.83 60.33 60.43 4,019,059 -0.02(-0.03%)
Feb 18, 2021 59.87 60.95 59.73 60.45 2,355,883 +0.35(+0.59%)
Feb 17, 2021 60.69 60.75 60.03 60.10 2,272,354 -0.48(-0.79%)
Feb 16, 2021 61.65 61.68 59.99 60.57 3,367,751 -0.71(-1.16%)
Feb 12, 2021 60.29 61.87 60.29 61.28 2,108,997 +0.48(+0.79%)
Feb 11, 2021 62.35 62.51 60.28 60.80 4,484,513 -1.61(-2.58%)
Feb 10, 2021 62.06 62.98 61.74 62.41 2,023,857 +0.91(+1.48%)
Feb 09, 2021 60.72 61.73 60.41 61.51 2,950,016 +0.60(+0.99%)
Feb 08, 2021 60.92 61.67 60.35 60.91 1,869,969 -0.19(-0.31%)
Feb 05, 2021 59.96 61.35 59.85 61.10 3,869,424 +0.61(+1.01%)
Feb 04, 2021 61.06 61.29 60.21 60.48 2,410,771 -0.73(-1.19%)
Feb 03, 2021 61.77 61.99 60.16 61.21 3,706,463 -0.56(-0.91%)
Feb 02, 2021 62.17 63.82 61.64 61.77 4,528,457 +0.09(+0.14%)
Feb 01, 2021 63.06 63.08 60.21 61.69 3,845,487 -0.10(-0.15%)
Jan 29, 2021 62.22 63.06 60.64 61.78 10,833,320 +0.78(+1.28%)
Jan 28, 2021 59.83 61.95 59.57 61.00 3,385,103 +1.52(+2.55%)
Jan 27, 2021 59.90 60.22 58.56 59.48 3,391,662 -1.21(-2.00%)
Jan 26, 2021 61.74 62.20 59.51 60.69 2,869,313 -0.68(-1.11%)
Jan 25, 2021 61.16 61.75 59.25 61.37 4,708,944 -0.63(-1.02%)
Jan 22, 2021 60.70 62.32 60.40 62.00 3,711,106 +1.30(+2.14%)
Jan 21, 2021 62.35 62.35 60.64 60.70 4,128,545 -1.60(-2.56%)
Jan 20, 2021 62.88 63.55 62.01 62.30 1,817,727 -0.17(-0.28%)
Jan 19, 2021 63.07 63.50 62.04 62.47 2,604,675 -0.15(-0.24%)
Jan 15, 2021 61.94 62.78 60.69 62.63 1,926,393 +0.56(+0.91%)
Jan 14, 2021 61.35 62.47 60.97 62.06 3,231,557 +0.93(+1.52%)
Jan 13, 2021 62.30 62.63 61.02 61.13 3,319,726 -1.20(-1.93%)
Jan 12, 2021 63.33 63.84 62.19 62.34 1,801,917 -1.08(-1.70%)
Jan 11, 2021 63.28 63.83 62.89 63.42 1,575,536 -0.45(-0.70%)
Jan 08, 2021 64.48 64.96 62.93 63.87 2,002,884 -0.91(-1.40%)
Jan 07, 2021 64.32 64.95 63.89 64.78 1,614,011 +0.83(+1.30%)
Jan 06, 2021 62.90 64.35 62.36 63.94 1,669,978 +1.73(+2.78%)
Jan 05, 2021 62.90 63.48 61.89 62.21 1,429,441 -0.47(-0.75%)
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.