Skip to main content

Otis Worldwide Corp (NY: OTIS )

99.56 -0.30 (-0.30%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 89.22 89.58 89.01 89.14 1,095,825 -0.20(-0.22%)
Dec 28, 2023 89.21 89.66 89.09 89.33 912,319 +0.06(+0.07%)
Dec 27, 2023 89.30 89.86 89.10 89.27 1,426,936 -0.02(-0.02%)
Dec 26, 2023 88.84 89.52 88.20 89.29 1,795,508 +0.52(+0.58%)
Dec 22, 2023 88.34 89.14 87.98 88.78 1,634,386 +0.71(+0.80%)
Dec 21, 2023 88.62 88.88 87.76 88.07 2,403,301 +0.13(+0.15%)
Dec 20, 2023 88.99 89.54 87.89 87.94 2,003,310 -1.54(-1.73%)
Dec 19, 2023 89.55 90.06 89.14 89.48 2,712,972 +0.33(+0.37%)
Dec 18, 2023 89.82 89.89 88.53 89.16 3,090,265 -0.70(-0.78%)
Dec 15, 2023 89.93 90.19 89.39 89.85 5,310,948 -0.48(-0.53%)
Dec 14, 2023 89.82 90.69 89.46 90.33 3,617,361 +1.26(+1.41%)
Dec 13, 2023 88.73 89.51 88.14 89.08 3,058,811 +0.37(+0.42%)
Dec 12, 2023 88.36 89.00 87.95 88.71 1,622,462 +0.53(+0.60%)
Dec 11, 2023 87.32 88.19 87.17 88.18 1,453,374 +1.01(+1.15%)
Dec 08, 2023 86.38 87.44 86.38 87.17 3,074,433 +0.84(+0.97%)
Dec 07, 2023 86.50 86.86 85.91 86.34 1,684,962 +0.21(+0.24%)
Dec 06, 2023 86.00 86.61 85.65 86.13 2,040,384 +0.61(+0.71%)
Dec 05, 2023 86.58 86.90 85.37 85.52 1,810,426 -1.39(-1.60%)
Dec 04, 2023 85.81 86.94 85.79 86.91 1,522,249 +0.49(+0.56%)
Dec 01, 2023 85.48 86.63 85.21 86.43 1,668,731 +0.96(+1.12%)
Nov 30, 2023 84.23 85.55 83.68 85.47 2,913,885 +1.45(+1.73%)
Nov 29, 2023 84.56 84.89 83.93 84.01 1,720,945 +0.03(+0.04%)
Nov 28, 2023 84.83 84.84 83.92 83.98 1,643,992 -0.90(-1.06%)
Nov 27, 2023 84.12 85.11 83.90 84.88 1,428,457 +0.16(+0.19%)
Nov 24, 2023 84.06 84.93 83.96 84.72 791,763 +0.10(+0.12%)
Nov 22, 2023 84.82 85.07 84.28 84.62 1,007,021 +0.04(+0.05%)
Nov 21, 2023 84.29 84.96 84.04 84.58 1,351,279 +0.10(+0.12%)
Nov 20, 2023 84.22 84.76 83.35 84.48 1,673,784 +0.26(+0.31%)
Nov 17, 2023 84.11 84.34 83.74 84.22 1,781,990 +0.62(+0.74%)
Nov 16, 2023 82.93 83.82 82.90 83.61 1,432,289 +0.66(+0.79%)
Nov 15, 2023 83.49 83.98 82.92 82.95 1,866,643 -0.34(-0.41%)
Nov 14, 2023 82.35 83.54 81.79 83.29 2,150,307 +2.14(+2.64%)
Nov 13, 2023 81.20 81.51 80.58 81.14 1,260,628 -0.25(-0.30%)
Nov 10, 2023 80.24 81.66 80.01 81.39 2,069,550 +1.37(+1.71%)
Nov 09, 2023 80.57 80.88 79.86 80.02 1,775,934 -0.20(-0.25%)
Nov 08, 2023 79.31 80.57 79.11 80.22 2,374,049 +0.97(+1.23%)
Nov 07, 2023 79.30 79.72 78.92 79.25 1,856,162 -0.45(-0.56%)
Nov 06, 2023 79.03 79.94 78.82 79.69 2,222,462 +0.51(+0.64%)
Nov 03, 2023 79.02 79.96 78.94 79.19 2,620,995 +1.15(+1.47%)
Nov 02, 2023 77.27 78.16 76.91 78.04 1,989,915 +1.83(+2.40%)
Nov 01, 2023 76.79 77.08 75.63 76.21 2,410,984 -0.40(-0.52%)
Oct 31, 2023 75.98 76.80 75.87 76.61 2,182,063 +0.66(+0.88%)
Oct 30, 2023 76.10 76.38 75.19 75.94 1,957,686 +0.40(+0.53%)
Oct 27, 2023 74.64 76.01 74.57 75.55 2,349,385 +0.62(+0.82%)
Oct 26, 2023 75.16 75.87 74.67 74.93 1,700,219 +0.05(+0.07%)
Oct 25, 2023 74.51 76.30 72.75 74.88 2,933,800 -1.79(-2.33%)
Oct 24, 2023 76.99 77.40 76.05 76.67 2,993,770 +0.36(+0.47%)
Oct 23, 2023 76.71 77.49 76.13 76.31 1,836,558 -0.62(-0.80%)
Oct 20, 2023 77.63 77.83 76.80 76.93 2,023,886 -0.63(-0.82%)
Oct 19, 2023 78.18 79.31 77.46 77.56 2,460,753 -0.67(-0.86%)
Oct 18, 2023 79.82 79.87 78.20 78.24 2,459,507 -2.20(-2.74%)
Oct 17, 2023 79.51 80.65 79.36 80.44 1,181,647 +0.56(+0.70%)
Oct 16, 2023 80.02 80.41 79.47 79.88 1,221,696 +0.51(+0.64%)
Oct 13, 2023 79.96 80.16 79.10 79.38 1,781,745 -0.44(-0.55%)
Oct 12, 2023 80.73 80.75 79.45 79.81 1,610,930 -0.60(-0.74%)
Oct 11, 2023 79.72 80.44 79.72 80.41 1,588,633 +0.73(+0.92%)
Oct 10, 2023 79.54 80.29 79.32 79.67 1,628,584 +0.35(+0.44%)
Oct 09, 2023 78.49 79.33 78.09 79.33 1,518,643 +0.41(+0.52%)
Oct 06, 2023 78.40 79.46 77.80 78.92 2,150,211 +0.40(+0.51%)
Oct 05, 2023 79.40 79.67 78.25 78.52 1,206,581 -0.91(-1.15%)
Oct 04, 2023 78.94 79.52 78.17 79.44 1,506,384 +0.65(+0.83%)
Oct 03, 2023 78.64 79.46 78.43 78.78 1,658,154 -0.10(-0.13%)
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.