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

Otis Worldwide Corp (NY: OTIS )

94.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2020 64.56 64.56 64.56 1,132,006 +0.79(+1.24%)
Dec 30, 2020 62.87 63.87 62.87 63.76 1,132,006 +0.98(+1.57%)
Dec 29, 2020 63.37 63.65 62.24 62.78 1,055,177 -0.30(-0.47%)
Dec 28, 2020 63.25 63.65 62.63 63.07 822,827 +0.20(+0.32%)
Dec 24, 2020 62.55 63.06 62.40 62.87 1,038,013 +0.15(+0.24%)
Dec 23, 2020 62.59 63.30 62.41 62.72 1,017,583 +0.21(+0.34%)
Dec 22, 2020 62.92 63.06 62.21 62.51 1,204,904 -0.71(-1.12%)
Dec 21, 2020 62.06 63.53 61.74 63.22 2,303,385 +0.52(+0.82%)
Dec 18, 2020 63.06 63.27 61.68 62.70 4,215,568 -0.17(-0.27%)
Dec 17, 2020 62.84 63.38 62.60 62.87 1,960,656 +0.53(+0.84%)
Dec 16, 2020 62.05 62.43 61.49 62.35 1,842,235 +0.49(+0.79%)
Dec 15, 2020 60.31 62.68 60.17 61.86 2,135,740 +1.86(+3.11%)
Dec 14, 2020 61.63 61.63 59.75 60.00 1,441,662 -0.91(-1.49%)
Dec 11, 2020 60.52 61.05 60.16 60.91 2,117,672 -0.26(-0.42%)
Dec 10, 2020 62.32 63.21 61.02 61.16 2,152,004 -1.42(-2.28%)
Dec 09, 2020 62.84 63.27 62.30 62.59 1,744,860 -0.59(-0.94%)
Dec 08, 2020 61.91 63.22 61.81 63.18 2,764,060 +1.20(+1.94%)
Dec 07, 2020 62.10 62.41 61.17 61.98 2,006,546 -0.30(-0.48%)
Dec 04, 2020 62.74 63.12 62.00 62.27 2,149,482 -0.32(-0.50%)
Dec 03, 2020 62.85 63.89 62.46 62.59 1,111,390 -0.19(-0.30%)
Dec 02, 2020 63.95 64.29 62.65 62.78 1,443,627 -1.09(-1.71%)
Dec 01, 2020 64.43 65.14 63.81 63.87 3,063,909 -0.11(-0.16%)
Nov 30, 2020 63.88 64.70 63.44 63.97 1,915,975 -0.38(-0.59%)
Nov 27, 2020 64.56 65.19 63.93 64.35 1,721,197 -0.04(-0.06%)
Nov 25, 2020 64.45 64.48 63.48 64.39 1,177,600 -0.02(-0.03%)
Nov 24, 2020 65.02 65.02 63.92 64.41 4,960,805 +0.14(+0.22%)
Nov 23, 2020 63.69 64.54 63.60 64.27 1,972,986 +0.89(+1.40%)
Nov 20, 2020 63.16 63.78 63.07 63.38 1,895,211 +0.15(+0.24%)
Nov 19, 2020 63.68 64.21 62.69 63.23 1,893,846 -0.26(-0.41%)
Nov 18, 2020 64.13 64.77 63.37 63.49 2,290,953 -0.54(-0.85%)
Nov 17, 2020 63.99 64.74 63.18 64.03 1,536,544 -0.18(-0.28%)
Nov 16, 2020 63.09 64.45 62.58 64.21 2,454,205 +1.73(+2.78%)
Nov 13, 2020 63.11 63.59 62.15 62.48 1,509,755 -0.40(-0.64%)
Nov 12, 2020 63.06 63.32 62.33 62.88 1,862,598 -0.12(-0.20%)
Nov 11, 2020 62.75 63.20 61.68 63.00 1,384,870 +0.36(+0.58%)
Nov 10, 2020 60.39 62.81 60.33 62.64 2,282,300 +2.13(+3.53%)
Nov 09, 2020 63.92 64.11 60.44 60.50 2,539,928 -0.08(-0.13%)
Nov 06, 2020 60.00 60.80 59.71 60.58 1,202,451 +0.91(+1.52%)
Nov 05, 2020 60.33 60.93 59.64 59.67 1,569,736 +0.31(+0.53%)
Nov 04, 2020 59.72 60.64 59.03 59.36 2,143,881 -0.39(-0.65%)
Nov 03, 2020 59.96 60.84 59.15 59.75 1,622,154 +0.54(+0.92%)
Nov 02, 2020 59.25 59.81 58.21 59.21 1,909,199 +0.82(+1.40%)
Oct 30, 2020 57.50 58.41 56.98 58.39 2,137,482 +0.47(+0.81%)
Oct 29, 2020 56.11 58.30 56.02 57.92 2,227,781 +1.72(+3.05%)
Oct 28, 2020 58.13 58.37 56.00 56.21 2,698,343 -2.84(-4.81%)
Oct 27, 2020 59.94 60.26 58.94 59.05 2,070,889 -1.18(-1.96%)
Oct 26, 2020 60.83 60.87 58.47 60.23 3,175,918 -0.23(-0.38%)
Oct 23, 2020 60.47 61.00 60.14 60.46 2,422,955 +0.20(+0.33%)
Oct 22, 2020 60.97 60.97 60.01 60.26 5,227,041 -0.46(-0.75%)
Oct 21, 2020 61.22 61.77 60.70 60.71 1,134,010 -0.64(-1.04%)
Oct 20, 2020 61.63 62.64 61.30 61.35 755,718 +0.03(+0.05%)
Oct 19, 2020 61.84 62.35 61.06 61.32 955,649 -0.64(-1.03%)
Oct 16, 2020 62.22 62.70 61.75 61.96 1,099,387 -0.16(-0.26%)
Oct 15, 2020 61.62 62.35 60.99 62.12 1,031,576 -0.39(-0.62%)
Oct 14, 2020 62.41 62.88 61.48 62.51 1,714,525 +0.46(+0.74%)
Oct 13, 2020 62.08 62.69 61.57 62.06 1,486,059 -0.53(-0.85%)
Oct 12, 2020 62.74 62.88 62.09 62.59 1,244,568 +0.32(+0.52%)
Oct 09, 2020 61.95 62.57 61.27 62.27 1,245,797 +0.61(+0.99%)
Oct 08, 2020 61.73 62.42 61.44 61.66 1,273,320 -0.32(-0.52%)
Oct 07, 2020 61.58 62.52 61.34 61.98 1,729,737 +1.16(+1.91%)
Oct 06, 2020 61.39 61.93 60.49 60.82 2,211,338 -0.68(-1.10%)
Oct 05, 2020 60.73 61.58 60.25 61.49 1,519,431 +1.31(+2.18%)
Oct 02, 2020 58.71 60.45 58.61 60.18 1,519,516 +0.75(+1.27%)
Oct 01, 2020 59.90 61.19 58.85 59.43 2,458,548 -0.05(-0.08%)
Sep 30, 2020 59.75 60.60 59.03 59.47 2,617,583 +0.01(+0.02%)
Sep 29, 2020 59.47 59.80 58.96 59.46 1,506,488 -0.10(-0.16%)
Sep 28, 2020 59.33 59.91 58.98 59.56 1,295,041 +0.91(+1.56%)
Sep 25, 2020 58.70 59.41 58.30 58.65 1,634,860 -0.50(-0.85%)
Sep 24, 2020 57.98 59.79 57.61 59.15 2,492,689 +1.59(+2.76%)
Sep 23, 2020 57.90 58.85 57.36 57.56 1,819,560 -0.55(-0.95%)
Sep 22, 2020 56.16 58.24 56.08 58.11 1,932,762 +1.51(+2.66%)
Sep 21, 2020 57.17 57.38 55.90 56.61 2,636,543 -1.40(-2.41%)
Sep 18, 2020 58.27 59.68 57.54 58.01 3,995,053 -0.15(-0.26%)
Sep 17, 2020 55.98 58.21 55.30 58.16 2,329,836 +1.19(+2.09%)
Sep 16, 2020 57.99 58.13 56.60 56.97 2,578,728 -0.49(-0.85%)
Sep 15, 2020 57.20 58.71 57.20 57.45 1,710,126 +0.30(+0.52%)
Sep 14, 2020 57.71 57.71 56.28 57.16 2,540,078 -0.14(-0.25%)
Sep 11, 2020 57.42 57.84 56.95 57.30 2,386,012 +0.23(+0.40%)
Sep 10, 2020 59.05 59.05 56.91 57.07 4,017,831 -2.08(-3.51%)
Sep 09, 2020 58.15 59.58 58.12 59.15 1,982,108 +1.38(+2.39%)
Sep 08, 2020 58.53 58.84 57.61 57.77 2,243,929 -0.82(-1.40%)
Sep 04, 2020 59.55 59.65 57.58 58.59 2,830,595 -0.34(-0.58%)
Sep 03, 2020 61.82 62.36 58.18 58.93 3,250,277 -3.33(-5.34%)
Sep 02, 2020 60.72 62.47 60.65 62.26 1,917,695 +1.23(+2.01%)
Sep 01, 2020 59.57 61.25 59.38 61.03 2,449,713 +1.10(+1.83%)
Aug 31, 2020 60.61 60.83 59.87 59.93 1,822,444 -0.66(-1.09%)
Aug 28, 2020 60.28 60.63 59.69 60.59 1,185,764 +0.34(+0.57%)
Aug 27, 2020 61.43 61.84 60.19 60.25 1,408,188 -0.91(-1.48%)
Aug 26, 2020 61.25 61.73 60.74 61.15 1,219,480 -0.10(-0.17%)
Aug 25, 2020 61.37 61.75 60.88 61.26 1,683,793 +0.47(+0.77%)
Aug 24, 2020 60.61 61.20 60.06 60.79 3,358,448 +0.16(+0.27%)
Aug 21, 2020 60.06 60.73 59.64 60.63 2,780,637 +0.63(+1.05%)
Aug 20, 2020 59.23 60.26 58.89 60.00 1,355,434 +0.24(+0.40%)
Aug 19, 2020 60.29 60.40 59.45 59.76 1,630,977 -0.50(-0.84%)
Aug 18, 2020 60.64 61.17 60.19 60.26 1,769,002 -0.48(-0.80%)
Aug 17, 2020 61.22 61.29 60.51 60.75 1,879,953 -0.10(-0.17%)
Aug 14, 2020 60.51 61.27 60.41 60.85 1,720,303 +0.07(+0.11%)
Aug 13, 2020 61.70 61.70 60.62 60.79 1,512,134 -0.85(-1.39%)
Aug 12, 2020 61.71 62.18 60.99 61.64 1,575,719 +0.50(+0.82%)
Aug 11, 2020 62.23 62.64 61.10 61.14 2,935,112 -0.80(-1.29%)
Aug 10, 2020 61.06 62.02 61.06 61.93 1,655,761 +0.76(+1.24%)
Aug 07, 2020 59.99 61.23 59.99 61.17 1,230,923 +0.88(+1.47%)
Aug 06, 2020 59.73 60.33 59.71 60.29 1,639,797 +0.37(+0.62%)
Aug 05, 2020 59.59 60.45 59.21 59.92 2,784,839 +0.46(+0.77%)
Aug 04, 2020 59.44 59.74 58.86 59.47 1,831,408 -0.57(-0.95%)
Aug 03, 2020 59.85 60.61 59.59 60.04 3,369,736 +0.45(+0.75%)
Jul 31, 2020 59.77 60.02 59.06 59.59 3,322,999 -0.62(-1.03%)
Jul 30, 2020 60.25 61.28 59.98 60.21 2,428,974 -0.86(-1.42%)
Jul 29, 2020 57.90 61.13 57.90 61.07 5,143,723 +3.82(+6.67%)
Jul 28, 2020 56.82 58.72 56.70 57.25 4,709,335 +1.86(+3.36%)
Jul 27, 2020 54.95 55.50 54.71 55.39 2,811,550 +0.18(+0.33%)
Jul 24, 2020 56.21 56.22 54.74 55.21 3,308,259 -0.88(-1.57%)
Jul 23, 2020 55.56 56.48 55.41 56.09 2,702,314 +0.55(+0.99%)
Jul 22, 2020 55.05 55.97 54.78 55.54 2,141,905 +0.04(+0.07%)
Jul 21, 2020 55.45 55.98 55.18 55.50 2,436,415 -0.11(-0.20%)
Jul 20, 2020 55.49 56.65 55.08 55.62 2,535,232 +0.01(+0.02%)
Jul 17, 2020 55.78 56.07 55.23 55.61 3,140,850 +0.22(+0.39%)
Jul 16, 2020 55.09 55.62 54.76 55.39 2,767,852 +0.11(+0.21%)
Jul 15, 2020 55.10 56.04 54.95 55.28 2,483,140 +0.79(+1.45%)
Jul 14, 2020 53.40 54.56 53.22 54.49 2,900,909 +0.46(+0.84%)
Jul 13, 2020 53.72 55.03 53.63 54.03 3,034,983 -0.09(-0.16%)
Jul 10, 2020 53.41 54.43 53.23 54.12 2,250,218 +0.83(+1.55%)
Jul 09, 2020 54.00 55.03 53.25 53.29 2,552,360 -0.70(-1.30%)
Jul 08, 2020 54.17 54.28 53.44 53.99 7,048,999 +0.03(+0.05%)
Jul 07, 2020 53.60 54.43 53.30 53.97 2,672,157 -0.04(-0.07%)
Jul 06, 2020 54.50 54.69 53.60 54.00 2,104,832 +0.34(+0.64%)
Jul 02, 2020 53.60 54.37 52.97 53.66 3,330,159 +0.68(+1.29%)
Jul 01, 2020 54.14 54.14 52.95 52.98 2,527,454 -1.03(-1.90%)
Jun 30, 2020 53.16 54.23 52.72 54.00 2,651,294 +0.28(+0.51%)
Jun 29, 2020 53.08 53.95 52.55 53.73 2,376,834 +0.74(+1.40%)
Jun 26, 2020 53.41 53.64 51.71 52.99 6,985,131 -0.39(-0.73%)
Jun 25, 2020 52.29 53.66 52.01 53.38 3,097,756 +0.63(+1.19%)
Jun 24, 2020 53.33 54.11 52.48 52.75 3,181,972 -1.20(-2.22%)
Jun 23, 2020 54.79 54.96 53.75 53.95 2,513,174 -0.25(-0.46%)
Jun 22, 2020 54.02 55.26 53.80 54.19 2,134,193 +0.06(+0.11%)
Jun 19, 2020 56.00 56.00 53.14 54.14 7,471,036 -0.47(-0.85%)
Jun 18, 2020 53.61 54.78 53.42 54.60 2,250,714 +0.71(+1.32%)
Jun 17, 2020 55.20 55.27 53.62 53.89 2,570,675 -1.05(-1.92%)
Jun 16, 2020 56.51 56.80 54.49 54.94 3,695,895 +0.17(+0.31%)
Jun 15, 2020 51.77 54.90 51.13 54.77 4,700,578 +1.55(+2.91%)
Jun 12, 2020 54.83 56.02 52.33 53.23 4,541,078 -0.20(-0.37%)
Jun 11, 2020 53.19 55.15 52.91 53.42 3,468,107 -2.64(-4.71%)
Jun 10, 2020 57.57 57.90 56.06 56.07 2,798,658 -1.54(-2.67%)
Jun 09, 2020 57.37 58.37 56.26 57.60 4,853,878 -0.58(-1.00%)
Jun 08, 2020 55.73 58.24 55.43 58.18 6,280,269 +2.55(+4.59%)
Jun 05, 2020 54.93 55.76 53.19 55.63 4,859,258 +3.01(+5.72%)
Jun 04, 2020 52.52 53.81 51.94 52.62 3,454,851 -0.07(-0.13%)
Jun 03, 2020 52.24 52.79 51.81 52.68 4,353,096 +1.25(+2.44%)
Jun 02, 2020 51.44 52.00 50.61 51.43 2,777,593 +0.07(+0.13%)
Jun 01, 2020 49.82 51.71 49.49 51.36 3,235,841 +1.36(+2.72%)
May 29, 2020 47.91 50.21 47.66 50.01 7,920,722 +1.61(+3.32%)
May 28, 2020 50.21 50.29 48.37 48.40 4,486,057 -1.35(-2.71%)
May 27, 2020 49.00 50.01 48.22 49.75 5,477,409 +1.42(+2.93%)
May 26, 2020 50.37 51.28 48.15 48.33 6,577,361 -0.78(-1.59%)
May 22, 2020 49.83 50.07 48.36 49.11 2,247,165 -0.30(-0.62%)
May 21, 2020 49.73 50.86 49.26 49.42 4,014,741 -0.90(-1.79%)
May 20, 2020 49.72 51.76 49.65 50.32 5,025,480 +0.82(+1.66%)
May 19, 2020 48.90 50.08 48.31 49.50 2,166,847 +0.17(+0.35%)
May 18, 2020 47.42 49.52 47.42 49.33 4,706,872 +3.07(+6.63%)
May 15, 2020 44.77 46.57 44.66 46.26 3,150,804 +0.84(+1.85%)
May 14, 2020 45.05 45.80 44.69 45.42 5,125,792 -0.20(-0.44%)
May 13, 2020 46.36 47.59 45.30 45.62 4,826,721 -1.43(-3.04%)
May 12, 2020 49.38 49.48 47.02 47.05 3,233,854 -1.98(-4.03%)
May 11, 2020 49.20 49.58 48.31 49.02 3,329,739 -1.08(-2.15%)
May 08, 2020 49.32 51.26 49.31 50.10 4,630,931 +1.08(+2.20%)
May 07, 2020 46.38 50.42 46.35 49.02 5,076,313 +3.31(+7.24%)
May 06, 2020 45.99 46.36 45.31 45.71 3,098,500 +0.21(+0.46%)
May 05, 2020 46.87 47.92 45.38 45.50 4,336,873 -1.36(-2.91%)
May 04, 2020 46.22 47.00 44.95 46.87 5,998,669 -0.17(-0.36%)
May 01, 2020 47.62 47.81 45.71 47.04 3,265,368 -1.14(-2.36%)
Apr 30, 2020 48.23 48.82 47.78 48.17 6,471,288 -0.23(-0.47%)
Apr 29, 2020 48.04 48.95 47.04 48.40 4,590,869 +1.22(+2.59%)
Apr 28, 2020 46.43 48.21 46.03 47.18 5,673,418 +1.55(+3.40%)
Apr 27, 2020 45.49 45.99 45.05 45.63 5,856,265 +0.35(+0.77%)
Apr 24, 2020 45.44 45.89 43.82 45.28 6,813,656 +0.36(+0.80%)
Apr 23, 2020 44.89 45.46 43.98 44.92 5,469,059 +0.40(+0.89%)
Apr 22, 2020 44.76 46.88 43.53 44.52 7,188,722 +1.09(+2.51%)
Apr 21, 2020 42.11 44.66 42.11 43.43 7,334,188 +0.48(+1.12%)
Apr 20, 2020 42.58 44.45 42.48 42.95 5,714,801 -0.72(-1.65%)
Apr 17, 2020 44.47 45.95 43.45 43.67 8,325,911 +0.50(+1.16%)
Apr 16, 2020 41.71 43.91 41.21 43.17 9,235,367 +1.01(+2.40%)
Apr 15, 2020 41.81 42.44 40.50 42.15 8,386,347 -1.27(-2.92%)
Apr 14, 2020 43.44 43.81 41.60 43.42 10,729,343 -0.10(-0.24%)
Apr 13, 2020 45.94 46.05 43.26 43.53 9,031,056 -2.97(-6.39%)
Apr 09, 2020 41.68 47.55 41.63 46.50 18,342,370 +4.78(+11.45%)
Apr 08, 2020 39.94 42.77 39.04 41.72 23,529,114 -0.18(-0.43%)
Apr 07, 2020 42.72 44.46 40.62 41.90 12,836,400 -1.57(-3.61%)
Apr 06, 2020 44.47 45.28 42.30 43.47 10,879,103 -1.31(-2.92%)
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.