Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Otis Worldwide Corp (NY: OTIS )

96.79 +0.23 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 68.79 69.61 68.37 68.75 2,621,826 -1.02(-1.46%)
Oct 28, 2022 68.25 69.95 67.99 69.78 1,970,983 +1.64(+2.40%)
Oct 27, 2022 66.68 69.61 66.57 68.14 3,099,650 +1.63(+2.44%)
Oct 26, 2022 66.86 67.30 65.00 66.52 3,756,993 -0.50(-0.74%)
Oct 25, 2022 65.19 67.07 65.19 67.01 2,637,432 +1.72(+2.64%)
Oct 24, 2022 65.38 66.08 65.01 65.29 2,587,307 +0.28(+0.43%)
Oct 21, 2022 63.29 65.15 62.58 65.01 2,415,524 +1.99(+3.15%)
Oct 20, 2022 64.67 64.92 62.94 63.02 1,975,964 -1.49(-2.31%)
Oct 19, 2022 64.70 65.16 63.91 64.51 1,594,884 -0.42(-0.64%)
Oct 18, 2022 65.13 65.21 64.24 64.93 1,682,120 +1.30(+2.05%)
Oct 17, 2022 63.29 63.98 63.08 63.63 1,734,843 +1.22(+1.95%)
Oct 14, 2022 63.68 64.34 62.13 62.41 1,677,697 -0.87(-1.37%)
Oct 13, 2022 61.49 63.80 60.82 63.28 1,999,750 +0.42(+0.67%)
Oct 12, 2022 63.33 63.60 62.84 62.86 1,682,465 -0.17(-0.26%)
Oct 11, 2022 63.24 63.82 62.76 63.02 1,488,890 -0.25(-0.40%)
Oct 10, 2022 64.04 64.23 62.75 63.28 864,405 -0.24(-0.38%)
Oct 07, 2022 64.40 64.74 63.14 63.52 1,486,225 -1.50(-2.31%)
Oct 06, 2022 65.43 65.81 64.92 65.02 1,715,763 -0.61(-0.93%)
Oct 05, 2022 64.65 66.07 64.56 65.63 1,492,361 +0.37(+0.57%)
Oct 04, 2022 64.69 65.68 64.52 65.26 2,491,429 +1.57(+2.46%)
Oct 03, 2022 62.99 64.25 62.40 63.69 1,957,838 +1.60(+2.57%)
Sep 30, 2022 62.81 63.19 62.04 62.10 2,697,588 -0.68(-1.09%)
Sep 29, 2022 63.48 63.62 62.17 62.78 1,963,202 -1.24(-1.93%)
Sep 28, 2022 63.98 64.46 63.16 64.01 2,326,531 +0.62(+0.98%)
Sep 27, 2022 64.18 64.48 62.89 63.39 1,942,368 -0.23(-0.37%)
Sep 26, 2022 63.73 64.80 63.12 63.63 2,481,700 -0.40(-0.62%)
Sep 23, 2022 63.26 64.17 63.03 64.02 2,621,566 +0.32(+0.50%)
Sep 22, 2022 64.80 65.32 63.61 63.70 2,035,288 -1.54(-2.36%)
Sep 21, 2022 66.12 67.00 65.23 65.24 1,623,059 -0.57(-0.87%)
Sep 20, 2022 66.02 66.20 65.11 65.82 1,893,046 -0.61(-0.92%)
Sep 19, 2022 65.65 66.53 65.60 66.43 2,402,087 +0.44(+0.66%)
Sep 16, 2022 66.35 66.48 65.23 65.99 3,886,227 -1.10(-1.64%)
Sep 15, 2022 68.03 68.58 66.86 67.09 2,187,537 -0.90(-1.32%)
Sep 14, 2022 69.15 69.28 67.46 67.99 2,154,739 -1.24(-1.79%)
Sep 13, 2022 70.34 70.50 68.87 69.22 1,804,459 -2.61(-3.63%)
Sep 12, 2022 72.02 72.12 70.93 71.83 1,740,279 +0.39(+0.55%)
Sep 09, 2022 71.23 71.58 70.83 71.44 1,852,774 +0.48(+0.67%)
Sep 08, 2022 70.99 71.27 70.49 70.96 1,935,592 -0.49(-0.68%)
Sep 07, 2022 70.28 71.55 69.82 71.45 1,799,425 +1.29(+1.85%)
Sep 06, 2022 69.79 70.22 69.04 70.16 1,641,067 +0.35(+0.50%)
Sep 02, 2022 71.50 71.65 69.54 69.81 1,608,832 -0.97(-1.38%)
Sep 01, 2022 70.22 70.82 69.42 70.78 1,698,912 +0.49(+0.69%)
Aug 31, 2022 71.25 71.53 69.91 70.29 3,442,506 -0.62(-0.88%)
Aug 30, 2022 72.15 72.38 70.30 70.92 2,308,618 -1.18(-1.63%)
Aug 29, 2022 72.76 72.80 71.92 72.09 1,481,273 -1.13(-1.54%)
Aug 26, 2022 76.30 76.30 73.16 73.22 1,522,712 -2.87(-3.77%)
Aug 25, 2022 75.64 76.15 75.32 76.09 1,933,179 +0.79(+1.05%)
Aug 24, 2022 74.91 75.59 74.73 75.31 1,722,732 +0.46(+0.61%)
Aug 23, 2022 75.07 75.59 74.51 74.85 1,726,392 -0.42(-0.56%)
Aug 22, 2022 75.99 76.19 75.03 75.27 2,562,280 -2.02(-2.62%)
Aug 19, 2022 77.89 78.06 76.88 77.29 1,245,763 -0.97(-1.24%)
Aug 18, 2022 78.39 78.44 77.88 78.26 1,215,555 +0.12(+0.15%)
Aug 17, 2022 78.09 78.42 77.74 78.15 1,673,696 -0.72(-0.91%)
Aug 16, 2022 78.79 79.29 78.46 78.87 1,920,010 -0.22(-0.28%)
Aug 15, 2022 78.81 79.47 78.56 79.09 2,078,292 -0.19(-0.24%)
Aug 12, 2022 78.61 79.39 78.12 79.28 1,813,596 +1.12(+1.43%)
Aug 11, 2022 78.27 79.08 77.68 78.17 1,717,619 +0.68(+0.88%)
Aug 10, 2022 77.58 78.11 76.98 77.49 1,463,918 +1.01(+1.32%)
Aug 09, 2022 76.52 76.69 75.99 76.48 1,316,302 -0.41(-0.53%)
Aug 08, 2022 77.39 77.65 76.63 76.89 1,941,020 -0.04(-0.05%)
Aug 05, 2022 76.53 77.31 76.19 76.93 1,539,161 -0.17(-0.23%)
Aug 04, 2022 77.18 77.40 76.65 77.10 2,195,899 +0.26(+0.34%)
Aug 03, 2022 75.50 77.29 75.12 76.84 2,560,937 +1.72(+2.28%)
Aug 02, 2022 75.81 76.38 75.06 75.12 2,581,735 -0.80(-1.05%)
Aug 01, 2022 74.97 76.66 74.97 75.92 2,501,218 +0.11(+0.14%)
Jul 29, 2022 74.76 76.18 74.08 75.81 2,251,004 +1.28(+1.72%)
Jul 28, 2022 73.76 75.15 73.62 74.53 2,184,251 +0.40(+0.54%)
Jul 27, 2022 70.60 74.30 70.60 74.13 3,905,620 +3.61(+5.12%)
Jul 26, 2022 70.20 70.59 69.43 70.52 1,956,868 +0.32(+0.46%)
Jul 25, 2022 69.80 70.47 69.55 70.20 1,671,212 +0.48(+0.68%)
Jul 22, 2022 70.87 71.08 69.23 69.73 3,923,719 -1.02(-1.44%)
Jul 21, 2022 70.46 70.91 70.07 70.75 1,568,226 +0.27(+0.39%)
Jul 20, 2022 69.87 70.56 68.95 70.48 2,002,873 +0.80(+1.16%)
Jul 19, 2022 67.69 69.76 67.64 69.67 2,526,796 +2.79(+4.18%)
Jul 18, 2022 67.78 68.36 66.70 66.88 1,573,352 -0.53(-0.79%)
Jul 15, 2022 67.82 68.03 67.17 67.41 3,103,795 +0.50(+0.75%)
Jul 14, 2022 65.29 66.94 64.98 66.91 2,880,589 +0.57(+0.86%)
Jul 13, 2022 66.02 66.87 65.78 66.34 1,686,379 -0.43(-0.64%)
Jul 12, 2022 66.81 68.08 66.49 66.76 2,506,314 -0.16(-0.23%)
Jul 11, 2022 67.82 68.05 66.63 66.92 2,182,741 -0.86(-1.27%)
Jul 08, 2022 67.89 68.25 66.74 67.78 2,562,981 -0.19(-0.29%)
Jul 07, 2022 66.58 68.09 65.33 67.97 4,523,378 -1.13(-1.64%)
Jul 06, 2022 69.30 69.61 68.46 69.11 2,515,990 -0.11(-0.15%)
Jul 05, 2022 68.26 69.33 68.06 69.22 1,999,058 -0.51(-0.74%)
Jul 01, 2022 68.84 70.06 68.11 69.73 2,165,181 +1.19(+1.74%)
Jun 30, 2022 66.89 68.77 66.67 68.54 2,910,419 +0.86(+1.28%)
Jun 29, 2022 67.40 68.08 66.45 67.67 2,883,721 -0.01(-0.01%)
Jun 28, 2022 68.08 68.71 67.39 67.68 1,936,265 -0.13(-0.19%)
Jun 27, 2022 69.15 69.22 67.04 67.81 2,400,178 -0.91(-1.33%)
Jun 24, 2022 66.87 68.76 66.40 68.72 3,561,025 +2.20(+3.31%)
Jun 23, 2022 66.61 67.42 65.87 66.52 1,846,778 -0.16(-0.25%)
Jun 22, 2022 66.41 67.03 65.82 66.68 2,703,395 -1.08(-1.59%)
Jun 21, 2022 66.72 67.99 66.10 67.76 2,584,066 +1.93(+2.93%)
Jun 17, 2022 65.89 66.66 65.20 65.83 3,803,213 -0.07(-0.10%)
Jun 16, 2022 66.35 66.42 64.95 65.90 1,875,284 -1.76(-2.59%)
Jun 15, 2022 67.31 68.63 66.68 67.65 1,679,982 +0.53(+0.79%)
Jun 14, 2022 68.78 69.06 66.57 67.12 1,917,233 -1.83(-2.66%)
Jun 13, 2022 69.27 70.02 68.32 68.95 1,918,352 -2.12(-2.99%)
Jun 10, 2022 72.53 72.77 71.06 71.08 2,386,591 -2.63(-3.57%)
Jun 09, 2022 73.89 74.83 73.47 73.71 2,583,076 -0.33(-0.45%)
Jun 08, 2022 73.54 74.62 72.92 74.04 1,986,869 -0.15(-0.20%)
Jun 07, 2022 72.48 74.25 72.13 74.18 1,631,730 +1.25(+1.72%)
Jun 06, 2022 73.25 73.76 72.81 72.93 1,051,696 +0.01(+0.01%)
Jun 03, 2022 72.48 73.05 71.85 72.92 1,459,502 -0.05(-0.07%)
Jun 02, 2022 71.77 73.09 71.43 72.97 2,200,045 +1.23(+1.72%)
Jun 01, 2022 72.08 72.90 71.36 71.74 2,458,176 -0.42(-0.58%)
May 31, 2022 73.27 73.37 71.50 72.15 10,065,814 -1.84(-2.49%)
May 27, 2022 73.56 74.31 73.10 74.00 2,926,072 +1.18(+1.62%)
May 26, 2022 72.13 73.29 71.84 72.81 3,485,350 +1.50(+2.11%)
May 25, 2022 72.46 72.66 70.58 71.31 2,943,771 -1.90(-2.60%)
May 24, 2022 72.57 73.59 71.02 73.21 3,167,372 +1.57(+2.19%)
May 23, 2022 71.76 72.52 70.92 71.64 2,550,125 +0.42(+0.59%)
May 20, 2022 71.10 72.12 69.29 71.22 3,111,654 +0.82(+1.17%)
May 19, 2022 69.11 71.27 69.06 70.40 1,835,958 +0.65(+0.93%)
May 18, 2022 71.87 72.32 69.54 69.75 1,966,694 -3.14(-4.31%)
May 17, 2022 72.48 72.89 71.34 72.89 2,839,582 +1.08(+1.51%)
May 16, 2022 72.02 72.31 71.07 71.81 2,175,145 -0.74(-1.03%)
May 13, 2022 71.31 72.92 70.98 72.55 2,693,012 +2.04(+2.89%)
May 12, 2022 70.05 71.77 68.83 70.51 2,569,645 +0.10(+0.14%)
May 11, 2022 70.23 71.46 69.87 70.42 3,327,839 +0.13(+0.18%)
May 10, 2022 71.35 72.25 69.03 70.29 2,868,728 -0.52(-0.74%)
May 09, 2022 70.79 71.66 70.29 70.81 2,813,932 -1.23(-1.70%)
May 06, 2022 71.70 72.32 70.29 72.04 2,557,561 -0.10(-0.13%)
May 05, 2022 72.92 73.51 71.42 72.13 2,461,673 -1.85(-2.51%)
May 04, 2022 71.42 74.21 70.76 73.99 2,796,107 +3.17(+4.47%)
May 03, 2022 70.43 71.12 70.00 70.82 2,378,007 +0.36(+0.51%)
May 02, 2022 70.51 71.52 68.90 70.46 2,720,062 +0.11(+0.15%)
Apr 29, 2022 73.00 73.33 70.10 70.36 2,915,983 -3.12(-4.25%)
Apr 28, 2022 71.08 73.91 70.94 73.48 2,937,550 +2.41(+3.40%)
Apr 27, 2022 69.85 71.82 69.85 71.06 2,588,104 +1.16(+1.66%)
Apr 26, 2022 70.87 71.45 69.73 69.90 2,310,200 -2.15(-2.99%)
Apr 25, 2022 72.71 73.44 70.57 72.06 4,181,323 +1.14(+1.61%)
Apr 22, 2022 71.32 72.09 70.82 70.92 2,190,121 -1.73(-2.38%)
Apr 21, 2022 73.51 74.02 72.29 72.65 2,335,759 -0.30(-0.41%)
Apr 20, 2022 73.39 73.77 72.72 72.95 2,182,159 +0.14(+0.20%)
Apr 19, 2022 71.51 72.91 71.35 72.80 1,429,063 +1.69(+2.38%)
Apr 18, 2022 72.14 72.51 70.63 71.11 1,570,625 -1.09(-1.51%)
Apr 14, 2022 73.44 73.88 72.15 72.20 1,777,626 -1.05(-1.44%)
Apr 13, 2022 72.69 73.89 72.69 73.26 1,648,837 -0.05(-0.07%)
Apr 12, 2022 73.91 74.56 72.92 73.30 2,913,461 -0.46(-0.63%)
Apr 11, 2022 74.38 74.63 73.56 73.77 1,812,148 -0.84(-1.13%)
Apr 08, 2022 74.63 75.53 74.48 74.61 2,181,300 -0.29(-0.39%)
Apr 07, 2022 73.20 75.33 73.20 74.90 3,118,456 +1.27(+1.72%)
Apr 06, 2022 71.80 73.75 71.63 73.63 2,760,052 +1.04(+1.44%)
Apr 05, 2022 73.76 73.96 72.36 72.59 1,638,744 -1.44(-1.94%)
Apr 04, 2022 73.70 74.13 73.23 74.03 1,938,706 +0.35(+0.47%)
Apr 01, 2022 74.29 74.62 73.17 73.68 2,683,363 -0.65(-0.87%)
Mar 31, 2022 74.96 75.67 74.28 74.33 2,498,519 -0.77(-1.03%)
Mar 30, 2022 75.34 75.97 75.05 75.10 1,306,148 -0.87(-1.14%)
Mar 29, 2022 76.02 76.78 75.43 75.97 1,876,162 +0.62(+0.82%)
Mar 28, 2022 74.34 75.39 73.72 75.35 2,296,507 +0.74(+1.00%)
Mar 25, 2022 74.96 75.10 74.01 74.61 1,586,002 -0.17(-0.23%)
Mar 24, 2022 73.78 74.83 73.36 74.78 1,902,753 +0.95(+1.28%)
Mar 23, 2022 74.50 74.96 73.65 73.83 1,734,433 -1.05(-1.41%)
Mar 22, 2022 74.67 75.90 74.67 74.89 2,698,302 +0.19(+0.26%)
Mar 21, 2022 74.88 75.50 73.82 74.69 1,868,658 -0.63(-0.83%)
Mar 18, 2022 74.04 75.70 73.91 75.32 3,957,364 +1.54(+2.08%)
Mar 17, 2022 72.48 73.83 72.43 73.79 1,934,091 +0.86(+1.18%)
Mar 16, 2022 71.97 74.21 71.48 72.93 2,787,837 +1.79(+2.51%)
Mar 15, 2022 70.03 71.39 69.50 71.14 4,819,890 +1.61(+2.32%)
Mar 14, 2022 70.83 70.87 68.65 69.53 4,155,662 -0.41(-0.58%)
Mar 11, 2022 71.47 71.59 69.81 69.93 3,406,951 -1.35(-1.90%)
Mar 10, 2022 71.77 70.80 71.28 4,121,523 -1.41(-1.94%)
Mar 09, 2022 72.39 73.60 72.21 72.69 3,157,848 +1.70(+2.39%)
Mar 08, 2022 71.68 72.67 70.98 70.99 3,364,423 -0.77(-1.08%)
Mar 07, 2022 75.15 75.43 71.72 71.77 2,866,125 -3.54(-4.69%)
Mar 04, 2022 75.54 75.90 74.05 75.30 3,092,099 -1.18(-1.54%)
Mar 03, 2022 76.95 77.80 76.02 76.48 2,754,828 +0.39(+0.51%)
Mar 02, 2022 75.52 76.31 75.39 76.09 3,381,446 +1.09(+1.46%)
Mar 01, 2022 75.67 75.81 73.95 75.00 3,625,123 -0.66(-0.87%)
Feb 28, 2022 74.53 76.24 74.53 75.66 4,056,718 -0.17(-0.23%)
Feb 25, 2022 74.07 76.09 74.27 75.83 3,111,366 +1.85(+2.51%)
Feb 24, 2022 70.82 74.31 70.61 73.98 3,941,379 +1.84(+2.54%)
Feb 23, 2022 74.15 74.18 71.63 72.14 2,868,774 -1.56(-2.11%)
Feb 22, 2022 73.51 74.87 73.29 73.70 2,569,241 -0.05(-0.07%)
Feb 18, 2022 73.75 0 +0.13(+0.17%)
Feb 17, 2022 75.37 75.44 73.57 73.62 2,332,964 -2.33(-3.07%)
Feb 16, 2022 76.02 76.38 74.59 75.95 3,432,218 +0.08(+0.10%)
Feb 15, 2022 78.17 78.66 75.64 75.87 4,284,795 -0.92(-1.20%)
Feb 14, 2022 76.61 77.28 75.76 76.80 4,048,891 +0.11(+0.14%)
Feb 11, 2022 78.58 78.81 76.18 76.69 2,590,908 -1.84(-2.34%)
Feb 10, 2022 79.81 80.25 78.19 78.53 2,000,438 -2.14(-2.65%)
Feb 09, 2022 81.77 81.96 80.32 80.67 2,213,957 -0.29(-0.36%)
Feb 08, 2022 79.00 81.14 79.00 80.96 3,420,976 +2.32(+2.95%)
Feb 07, 2022 79.54 79.83 78.48 78.64 1,859,028 -0.75(-0.95%)
Feb 04, 2022 78.25 80.15 77.97 79.39 3,643,436 +0.57(+0.72%)
Feb 03, 2022 79.61 78.72 78.82 3,014,456 -1.37(-1.71%)
Feb 02, 2022 80.72 81.19 79.38 80.19 3,001,014 -0.28(-0.35%)
Feb 01, 2022 82.67 83.17 78.55 80.47 5,161,984 -1.80(-2.19%)
Jan 31, 2022 78.29 82.52 82.27 4,891,761 +2.56(+3.21%)
Jan 28, 2022 79.17 79.72 77.85 79.71 4,535,389 +0.15(+0.19%)
Jan 27, 2022 79.25 80.33 78.29 79.55 3,212,323 +1.05(+1.34%)
Jan 26, 2022 80.48 81.49 78.00 78.50 3,772,771 -1.40(-1.75%)
Jan 25, 2022 78.70 80.34 77.92 79.90 4,181,977 -0.25(-0.31%)
Jan 24, 2022 78.66 80.26 77.17 80.15 4,623,064 +0.12(+0.14%)
Jan 21, 2022 79.17 80.79 78.55 80.03 2,953,346 +0.87(+1.09%)
Jan 20, 2022 80.50 80.99 78.81 79.17 3,670,376 -0.86(-1.07%)
Jan 19, 2022 81.08 81.31 79.78 80.02 2,733,430 -0.76(-0.94%)
Jan 18, 2022 79.98 81.03 78.66 80.78 2,742,045 -0.28(-0.34%)
Jan 14, 2022 81.06 0 -1.52(-1.84%)
Jan 13, 2022 83.87 84.43 82.37 82.58 3,138,773 -1.15(-1.37%)
Jan 12, 2022 83.51 84.11 82.94 83.73 2,974,183 +0.68(+0.82%)
Jan 11, 2022 82.05 83.10 81.06 83.05 2,424,041 +1.52(+1.87%)
Jan 10, 2022 80.71 81.55 79.41 81.53 2,014,593 +0.29(+0.36%)
Jan 07, 2022 81.28 82.11 81.09 81.24 2,441,903 -0.34(-0.41%)
Jan 06, 2022 81.07 81.83 80.68 81.57 1,704,473 +0.85(+1.05%)
Jan 05, 2022 83.33 83.88 80.63 80.73 2,759,181 -2.30(-2.77%)
Jan 04, 2022 82.24 83.26 81.82 83.03 1,806,011 +0.63(+0.76%)
Jan 03, 2022 83.97 84.95 81.45 82.40 2,294,499 -1.44(-1.72%)
Dec 31, 2021 82.98 84.33 82.98 83.85 1,023,486 +0.68(+0.82%)
Dec 30, 2021 83.65 84.04 83.11 83.16 897,537 -0.44(-0.53%)
Dec 29, 2021 83.03 84.00 83.03 83.61 1,276,947 +0.35(+0.42%)
Dec 28, 2021 83.29 83.50 82.94 83.26 758,294 -0.06(-0.07%)
Dec 27, 2021 82.56 83.34 82.42 83.32 700,302 +1.22(+1.49%)
Dec 23, 2021 81.71 82.42 81.30 82.09 968,929 +0.91(+1.11%)
Dec 22, 2021 81.02 81.43 80.54 81.19 1,053,485 +0.13(+0.15%)
Dec 21, 2021 80.25 81.16 79.74 81.06 1,469,466 +1.78(+2.25%)
Dec 20, 2021 80.17 80.17 77.59 79.28 2,534,287 -1.76(-2.17%)
Dec 17, 2021 82.27 83.46 80.91 81.04 3,199,434 -2.26(-2.72%)
Dec 16, 2021 82.54 83.65 82.06 83.31 3,473,695 +1.53(+1.87%)
Dec 15, 2021 81.90 82.22 80.39 81.78 2,089,263 +0.11(+0.13%)
Dec 14, 2021 81.92 82.24 80.96 81.67 2,262,324 -0.55(-0.67%)
Dec 13, 2021 83.06 83.43 81.66 82.22 2,598,649 -0.67(-0.81%)
Dec 10, 2021 83.12 83.36 82.62 82.89 2,470,410 -0.11(-0.13%)
Dec 09, 2021 82.85 83.40 82.02 83.00 2,499,390 -0.02(-0.02%)
Dec 08, 2021 82.48 83.31 81.56 83.02 3,035,961 +0.49(+0.60%)
Dec 07, 2021 81.99 83.07 81.58 82.53 2,173,441 +1.63(+2.01%)
Dec 06, 2021 80.31 81.36 79.62 80.90 2,124,889 +1.17(+1.46%)
Dec 03, 2021 80.26 80.50 78.89 79.73 2,322,361 -0.05(-0.06%)
Dec 02, 2021 77.87 79.99 77.86 79.78 2,310,182 +2.31(+2.98%)
Dec 01, 2021 78.68 80.25 77.44 77.47 2,333,781 +0.05(+0.06%)
Nov 30, 2021 80.00 80.49 77.18 77.42 2,702,309 -3.06(-3.80%)
Nov 29, 2021 81.00 81.22 79.92 80.49 2,008,644 +0.38(+0.47%)
Nov 26, 2021 79.86 81.11 79.45 80.11 1,215,059 -1.22(-1.50%)
Nov 24, 2021 80.55 81.42 79.80 81.33 1,064,136 +0.63(+0.78%)
Nov 23, 2021 80.89 81.25 80.43 80.71 1,747,718 -0.38(-0.46%)
Nov 22, 2021 83.06 83.19 80.77 81.08 1,838,474 -1.98(-2.39%)
Nov 19, 2021 83.24 84.58 82.88 83.07 3,013,240 +0.03(+0.03%)
Nov 18, 2021 81.65 83.22 82.79 83.04 2,685,851 +0.87(+1.05%)
Nov 17, 2021 81.01 82.63 80.75 82.17 2,765,613 +1.01(+1.24%)
Nov 16, 2021 81.20 81.61 80.87 81.16 1,535,329 +0.35(+0.43%)
Nov 15, 2021 82.10 82.19 80.60 80.82 1,373,668 -1.41(-1.72%)
Nov 12, 2021 80.61 82.25 80.00 82.23 1,809,568 +2.14(+2.67%)
Nov 11, 2021 80.14 80.38 79.48 80.09 1,815,570 +0.04(+0.05%)
Nov 10, 2021 80.62 80.05 3,109,835 -0.17(-0.22%)
Nov 09, 2021 79.13 80.35 78.81 80.22 3,205,767 +1.25(+1.58%)
Nov 08, 2021 78.85 79.12 78.16 78.97 2,522,589 +0.51(+0.65%)
Nov 05, 2021 78.87 79.42 78.32 78.46 1,563,012 -0.12(-0.16%)
Nov 04, 2021 77.72 78.59 77.58 78.59 2,023,603 +1.18(+1.53%)
Nov 03, 2021 78.05 78.57 76.45 77.41 2,402,128 -0.48(-0.62%)
Nov 02, 2021 78.10 78.21 76.97 77.89 1,526,183 +0.18(+0.23%)
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.