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, 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%)
Feb 01, 2023 80.90 83.50 80.52 82.95 3,115,685 +2.29(+2.83%)
Jan 31, 2023 79.97 80.66 79.47 80.66 2,592,788 +1.25(+1.57%)
Jan 30, 2023 79.24 79.97 78.84 79.42 1,360,155 -0.24(-0.30%)
Jan 27, 2023 79.38 80.05 78.86 79.65 1,485,436 +0.12(+0.15%)
Jan 26, 2023 79.86 79.91 78.63 79.54 1,379,402 +0.12(+0.15%)
Jan 25, 2023 79.95 79.95 78.52 79.42 1,476,915 -1.13(-1.40%)
Jan 24, 2023 78.73 80.95 78.73 80.55 1,572,889 +0.75(+0.93%)
Jan 23, 2023 79.08 80.23 78.37 79.80 1,125,808 +0.53(+0.67%)
Jan 20, 2023 78.52 79.30 77.65 79.27 1,822,288 +1.14(+1.46%)
Jan 19, 2023 79.98 80.21 78.10 78.13 1,582,205 -2.10(-2.62%)
Jan 18, 2023 81.64 81.81 80.21 80.23 1,912,764 -1.17(-1.43%)
Jan 17, 2023 81.67 81.90 81.30 81.40 1,984,036 -0.26(-0.32%)
Jan 13, 2023 81.07 81.71 80.66 81.66 1,296,677 +0.34(+0.42%)
Jan 12, 2023 80.44 81.41 79.21 81.32 2,552,166 +0.98(+1.22%)
Jan 11, 2023 80.66 80.66 79.59 80.34 2,735,410 +0.23(+0.28%)
Jan 10, 2023 79.83 80.21 79.23 80.11 2,013,677 +0.20(+0.25%)
Jan 09, 2023 80.42 81.35 79.77 79.92 1,684,688 -0.37(-0.46%)
Jan 06, 2023 79.45 80.49 78.88 80.29 1,585,574 +1.69(+2.15%)
Jan 05, 2023 78.98 79.27 78.44 78.60 2,177,770 -0.63(-0.79%)
Jan 04, 2023 78.26 79.33 77.79 79.23 1,643,153 +1.62(+2.09%)
Jan 03, 2023 77.44 77.95 76.92 77.61 1,342,979 +0.79(+1.03%)
Dec 30, 2022 77.30 77.49 76.07 76.82 1,015,288 -0.75(-0.96%)
Dec 29, 2022 76.55 77.72 76.12 77.56 976,324 +1.64(+2.16%)
Dec 28, 2022 77.10 77.25 75.92 75.93 899,928 -1.09(-1.41%)
Dec 27, 2022 76.88 77.47 76.52 77.01 973,909 +0.15(+0.19%)
Dec 23, 2022 76.42 77.13 76.26 76.87 826,106 +0.22(+0.28%)
Dec 22, 2022 77.06 77.28 75.63 76.65 1,406,344 -0.87(-1.13%)
Dec 21, 2022 76.95 77.62 76.43 77.52 1,653,206 +1.09(+1.42%)
Dec 20, 2022 76.42 76.77 76.03 76.44 1,926,455 +0.05(+0.06%)
Dec 19, 2022 77.13 77.51 76.09 76.39 1,562,448 -0.72(-0.93%)
Dec 16, 2022 76.72 77.23 76.22 77.10 4,115,315 -0.22(-0.28%)
Dec 15, 2022 77.83 78.05 76.50 77.32 2,160,588 -1.40(-1.78%)
Dec 14, 2022 79.46 80.38 78.38 78.72 3,084,674 -0.69(-0.86%)
Dec 13, 2022 80.44 80.44 79.05 79.41 2,651,783 +0.40(+0.51%)
Dec 12, 2022 77.40 79.08 77.02 79.01 1,713,850 +2.04(+2.65%)
Dec 09, 2022 78.35 78.48 76.86 76.97 1,444,750 -1.26(-1.61%)
Dec 08, 2022 78.36 78.48 77.55 78.22 2,422,890 +0.73(+0.94%)
Dec 07, 2022 77.47 77.98 76.87 77.50 2,193,019 -0.19(-0.24%)
Dec 06, 2022 76.98 77.71 76.76 77.68 2,725,958 +0.70(+0.90%)
Dec 05, 2022 77.32 77.75 76.36 76.99 2,140,999 -1.25(-1.59%)
Dec 02, 2022 76.58 78.63 76.04 78.23 2,037,110 +0.90(+1.17%)
Dec 01, 2022 76.14 77.41 75.87 77.33 1,811,589 +0.73(+0.95%)
Nov 30, 2022 75.35 76.68 74.08 76.60 3,529,316 +1.19(+1.57%)
Nov 29, 2022 75.00 76.14 74.69 75.42 1,905,308 +0.53(+0.71%)
Nov 28, 2022 76.53 76.87 74.74 74.89 2,105,932 -2.29(-2.96%)
Nov 25, 2022 77.04 77.51 76.73 77.17 989,939 +0.56(+0.73%)
Nov 23, 2022 76.49 77.03 76.03 76.61 1,934,879 -0.15(-0.19%)
Nov 22, 2022 77.06 77.09 76.12 76.76 1,953,528 +0.06(+0.08%)
Nov 21, 2022 75.99 77.02 75.34 76.70 2,108,987 +0.42(+0.55%)
Nov 18, 2022 76.69 77.26 75.95 76.28 3,769,343 +0.40(+0.53%)
Nov 17, 2022 75.53 75.94 74.27 75.88 3,487,238 -0.75(-0.97%)
Nov 16, 2022 76.67 77.94 76.55 76.62 2,219,965 -0.30(-0.39%)
Nov 15, 2022 76.69 77.68 76.42 76.93 2,403,578 +0.92(+1.21%)
Nov 14, 2022 75.02 77.76 74.98 76.01 4,291,151 +0.39(+0.52%)
Nov 11, 2022 73.94 76.26 73.90 75.62 3,053,770 +1.73(+2.34%)
Nov 10, 2022 72.83 74.38 72.83 73.89 2,704,763 +2.92(+4.12%)
Nov 09, 2022 71.31 72.21 70.90 70.96 1,783,617 -0.54(-0.75%)
Nov 08, 2022 72.26 72.52 70.95 71.50 1,563,550 -0.57(-0.79%)
Nov 07, 2022 71.43 72.10 71.04 72.07 1,818,647 +0.51(+0.71%)
Nov 04, 2022 69.67 72.20 69.67 71.56 2,352,336 +2.94(+4.29%)
Nov 03, 2022 67.89 69.48 67.55 68.62 2,082,230 +0.00(+0.00%)
Nov 02, 2022 69.60 68.61 68.62 1,824,303 -1.27(-1.82%)
Nov 01, 2022 69.65 70.39 69.13 69.89 1,928,979 +0.85(+1.23%)
Oct 31, 2022 69.08 69.90 68.65 69.04 2,611,065 -1.03(-1.46%)
Oct 28, 2022 68.53 70.24 68.27 70.06 1,962,893 +1.64(+2.40%)
Oct 27, 2022 66.96 69.90 66.85 68.42 3,086,927 +1.63(+2.44%)
Oct 26, 2022 67.13 67.58 65.27 66.79 3,741,572 -0.50(-0.74%)
Oct 25, 2022 65.46 67.35 65.46 67.29 2,626,606 +1.73(+2.64%)
Oct 24, 2022 65.65 66.35 65.28 65.56 2,576,687 +0.28(+0.43%)
Oct 21, 2022 63.56 65.42 62.84 65.28 2,405,609 +1.99(+3.15%)
Oct 20, 2022 64.93 65.19 63.20 63.28 1,967,853 -1.50(-2.31%)
Oct 19, 2022 64.96 65.43 64.17 64.78 1,588,337 -0.42(-0.64%)
Oct 18, 2022 65.40 65.48 64.50 65.20 1,675,216 +1.31(+2.05%)
Oct 17, 2022 63.56 64.24 63.34 63.89 1,727,723 +1.22(+1.95%)
Oct 14, 2022 63.95 64.60 62.38 62.67 1,670,811 -0.87(-1.37%)
Oct 13, 2022 61.75 64.06 61.07 63.54 1,991,542 +0.42(+0.67%)
Oct 12, 2022 63.59 63.86 63.10 63.12 1,675,559 -0.17(-0.26%)
Oct 11, 2022 63.50 64.08 63.02 63.28 1,482,779 -0.25(-0.40%)
Oct 10, 2022 64.31 64.49 63.01 63.54 860,857 -0.24(-0.38%)
Oct 07, 2022 64.67 65.00 63.40 63.78 1,480,125 -1.51(-2.31%)
Oct 06, 2022 65.70 66.08 65.19 65.29 1,708,721 -0.62(-0.93%)
Oct 05, 2022 64.91 66.34 64.83 65.90 1,486,235 +0.37(+0.57%)
Oct 04, 2022 64.95 65.95 64.78 65.53 2,481,202 +1.57(+2.46%)
Oct 03, 2022 63.25 64.51 62.66 63.96 1,949,802 +1.60(+2.57%)
Sep 30, 2022 63.07 63.45 62.29 62.35 2,686,516 -0.68(-1.09%)
Sep 29, 2022 63.74 63.88 62.43 63.04 1,955,144 -1.24(-1.93%)
Sep 28, 2022 64.24 64.73 63.42 64.28 2,316,982 +0.63(+0.98%)
Sep 27, 2022 64.44 64.75 63.15 63.65 1,934,395 -0.23(-0.37%)
Sep 26, 2022 64.00 65.07 63.38 63.89 2,471,514 -0.40(-0.62%)
Sep 23, 2022 63.52 64.44 63.29 64.29 2,610,806 +0.32(+0.50%)
Sep 22, 2022 65.07 65.59 63.87 63.97 2,026,934 -1.54(-2.36%)
Sep 21, 2022 66.39 67.28 65.50 65.51 1,616,397 -0.58(-0.87%)
Sep 20, 2022 66.29 66.47 65.37 66.09 1,885,276 -0.62(-0.92%)
Sep 19, 2022 65.92 66.80 65.87 66.70 2,392,227 +0.44(+0.66%)
Sep 16, 2022 66.62 66.75 65.50 66.26 3,870,276 -1.10(-1.64%)
Sep 15, 2022 68.32 68.86 67.13 67.37 2,178,559 -0.90(-1.32%)
Sep 14, 2022 69.44 69.56 67.74 68.27 2,145,895 -1.24(-1.79%)
Sep 13, 2022 70.63 70.79 69.16 69.51 1,797,052 -2.62(-3.63%)
Sep 12, 2022 72.31 72.42 71.22 72.13 1,733,136 +0.39(+0.54%)
Sep 09, 2022 71.52 71.87 71.12 71.74 1,845,169 +0.48(+0.67%)
Sep 08, 2022 71.29 71.56 70.78 71.26 1,927,647 -0.49(-0.68%)
Sep 07, 2022 70.57 71.84 70.10 71.75 1,792,039 +1.30(+1.85%)
Sep 06, 2022 70.07 70.51 69.32 70.45 1,634,331 +0.35(+0.50%)
Sep 02, 2022 71.79 71.94 69.83 70.09 1,602,228 -0.98(-1.38%)
Sep 01, 2022 70.50 71.11 69.70 71.07 1,691,938 +0.49(+0.69%)
Aug 31, 2022 71.54 71.82 70.20 70.58 3,428,376 -0.63(-0.88%)
Aug 30, 2022 72.45 72.67 70.59 71.21 2,299,143 -1.18(-1.63%)
Aug 29, 2022 73.06 73.10 72.21 72.39 1,475,193 -1.13(-1.54%)
Aug 26, 2022 76.61 76.61 73.47 73.52 1,516,462 -2.88(-3.77%)
Aug 25, 2022 75.95 76.47 75.64 76.41 1,925,244 +0.79(+1.05%)
Aug 24, 2022 75.22 75.90 75.04 75.62 1,715,661 +0.46(+0.61%)
Aug 23, 2022 75.38 75.90 74.82 75.16 1,719,306 -0.42(-0.56%)
Aug 22, 2022 76.30 76.50 75.34 75.58 2,551,763 -2.03(-2.62%)
Aug 19, 2022 78.22 78.38 77.20 77.61 1,240,650 -0.98(-1.24%)
Aug 18, 2022 78.71 78.76 78.20 78.59 1,210,566 +0.12(+0.15%)
Aug 17, 2022 78.41 78.74 78.06 78.47 1,666,827 -0.72(-0.91%)
Aug 16, 2022 79.11 79.62 78.79 79.19 1,912,129 -0.22(-0.28%)
Aug 15, 2022 79.13 79.79 78.89 79.41 2,069,762 -0.19(-0.24%)
Aug 12, 2022 78.94 79.72 78.44 79.61 1,806,152 +1.12(+1.43%)
Aug 11, 2022 78.60 79.40 78.00 78.49 1,710,569 +0.68(+0.88%)
Aug 10, 2022 77.90 78.44 77.30 77.81 1,457,909 +1.01(+1.32%)
Aug 09, 2022 76.83 77.01 76.31 76.79 1,310,899 -0.41(-0.53%)
Aug 08, 2022 77.71 77.97 76.95 77.20 1,933,053 -0.04(-0.05%)
Aug 05, 2022 76.84 77.63 76.50 77.24 1,532,843 -0.18(-0.23%)
Aug 04, 2022 77.50 77.72 76.97 77.42 2,186,885 +0.26(+0.34%)
Aug 03, 2022 75.81 77.61 75.43 77.15 2,550,425 +1.72(+2.28%)
Aug 02, 2022 76.12 76.70 75.37 75.43 2,571,138 -0.80(-1.05%)
Aug 01, 2022 75.28 76.98 75.28 76.23 2,490,952 +0.11(+0.14%)
Jul 29, 2022 75.07 76.49 74.39 76.12 2,241,764 +1.29(+1.72%)
Jul 28, 2022 74.07 75.46 73.92 74.84 2,175,285 +0.40(+0.54%)
Jul 27, 2022 70.89 74.60 70.89 74.44 3,889,589 +3.62(+5.12%)
Jul 26, 2022 70.49 70.88 69.72 70.82 1,948,835 +0.32(+0.46%)
Jul 25, 2022 70.09 70.76 69.83 70.49 1,664,353 +0.48(+0.68%)
Jul 22, 2022 71.17 71.37 69.51 70.02 3,907,614 -1.02(-1.44%)
Jul 21, 2022 70.75 71.20 70.36 71.04 1,561,789 +0.27(+0.39%)
Jul 20, 2022 70.15 70.85 69.24 70.77 1,994,651 +0.81(+1.16%)
Jul 19, 2022 67.97 70.05 67.92 69.96 2,516,424 +2.80(+4.18%)
Jul 18, 2022 68.06 68.64 66.98 67.15 1,566,894 -0.54(-0.79%)
Jul 15, 2022 68.10 68.31 67.45 67.69 3,091,055 +0.51(+0.75%)
Jul 14, 2022 65.56 67.21 65.25 67.18 2,868,765 +0.57(+0.86%)
Jul 13, 2022 66.30 67.14 66.05 66.61 1,679,457 -0.43(-0.64%)
Jul 12, 2022 67.09 68.36 66.76 67.04 2,496,027 -0.16(-0.23%)
Jul 11, 2022 68.10 68.33 66.90 67.19 2,173,782 -0.87(-1.27%)
Jul 08, 2022 68.17 68.53 67.02 68.06 2,552,461 -0.19(-0.29%)
Jul 07, 2022 66.85 68.37 65.60 68.25 4,504,811 -1.14(-1.64%)
Jul 06, 2022 69.59 69.90 68.74 69.39 2,505,663 -0.11(-0.15%)
Jul 05, 2022 68.54 69.62 68.34 69.50 1,990,853 -0.52(-0.74%)
Jul 01, 2022 69.12 70.35 68.39 70.02 2,156,294 +1.20(+1.74%)
Jun 30, 2022 67.16 69.05 66.95 68.82 2,898,473 +0.87(+1.28%)
Jun 29, 2022 67.68 68.36 66.73 67.95 2,871,885 -0.01(-0.01%)
Jun 28, 2022 68.36 68.99 67.67 67.96 1,928,317 -0.13(-0.19%)
Jun 27, 2022 69.43 69.50 67.31 68.09 2,390,326 -0.92(-1.33%)
Jun 24, 2022 67.14 69.04 66.68 69.00 3,546,409 +2.21(+3.31%)
Jun 23, 2022 66.88 67.70 66.14 66.79 1,839,198 -0.17(-0.25%)
Jun 22, 2022 66.69 67.31 66.09 66.96 2,692,298 -1.08(-1.59%)
Jun 21, 2022 67.00 68.27 66.37 68.04 2,573,460 +1.94(+2.93%)
Jun 17, 2022 66.16 66.94 65.47 66.10 3,787,602 -0.07(-0.10%)
Jun 16, 2022 66.63 66.69 65.22 66.17 1,867,587 -1.76(-2.59%)
Jun 15, 2022 67.59 68.92 66.96 67.93 1,673,086 +0.54(+0.79%)
Jun 14, 2022 69.06 69.34 66.84 67.40 1,909,364 -1.84(-2.66%)
Jun 13, 2022 69.56 70.31 68.60 69.24 1,910,478 -2.13(-2.99%)
Jun 10, 2022 72.83 73.06 71.35 71.37 2,376,795 -2.64(-3.57%)
Jun 09, 2022 74.19 75.14 73.78 74.01 2,572,473 -0.33(-0.45%)
Jun 08, 2022 73.84 74.92 73.22 74.34 1,978,714 -0.15(-0.20%)
Jun 07, 2022 72.78 74.55 72.43 74.49 1,625,032 +1.26(+1.72%)
Jun 06, 2022 73.55 74.07 73.11 73.23 1,047,379 +0.01(+0.01%)
Jun 03, 2022 72.78 73.35 72.15 73.22 1,453,512 -0.05(-0.07%)
Jun 02, 2022 72.06 73.39 71.72 73.27 2,191,014 +1.24(+1.72%)
Jun 01, 2022 72.37 73.20 71.65 72.03 2,448,086 -0.42(-0.58%)
May 31, 2022 73.57 73.67 71.80 72.45 10,024,497 -1.85(-2.49%)
May 27, 2022 73.86 74.61 73.41 74.30 2,914,061 +1.19(+1.63%)
May 26, 2022 72.43 73.59 72.14 73.11 3,471,044 +1.51(+2.11%)
May 25, 2022 72.76 72.96 70.87 71.60 2,931,688 -1.91(-2.60%)
May 24, 2022 72.87 73.89 71.31 73.51 3,154,371 +1.58(+2.19%)
May 23, 2022 72.05 72.82 71.21 71.94 2,539,657 +0.42(+0.59%)
May 20, 2022 71.39 72.41 69.58 71.52 3,098,882 +0.83(+1.17%)
May 19, 2022 69.39 71.57 69.34 70.69 1,828,422 +0.65(+0.93%)
May 18, 2022 72.17 72.62 69.82 70.04 1,958,622 -3.15(-4.31%)
May 17, 2022 72.78 73.19 71.64 73.19 2,827,927 +1.09(+1.51%)
May 16, 2022 72.32 72.61 71.37 72.10 2,166,217 -0.75(-1.03%)
May 13, 2022 71.61 73.22 71.27 72.85 2,681,958 +2.05(+2.89%)
May 12, 2022 70.34 72.06 69.11 70.80 2,559,098 +0.10(+0.14%)
May 11, 2022 70.52 71.75 70.16 70.71 3,314,180 +0.13(+0.18%)
May 10, 2022 71.65 72.55 69.32 70.58 2,856,953 -0.52(-0.74%)
May 09, 2022 71.08 71.96 70.58 71.10 2,802,382 -1.23(-1.70%)
May 06, 2022 72.00 72.62 70.58 72.33 2,547,064 -0.10(-0.13%)
May 05, 2022 73.22 73.81 71.71 72.43 2,451,569 -1.86(-2.51%)
May 04, 2022 71.71 74.52 71.05 74.29 2,784,630 +3.18(+4.47%)
May 03, 2022 70.72 71.41 70.29 71.11 2,368,246 +0.36(+0.51%)
May 02, 2022 70.80 71.81 69.18 70.75 2,708,897 +0.11(+0.15%)
Apr 29, 2022 73.30 73.63 70.39 70.65 2,904,014 -3.13(-4.25%)
Apr 28, 2022 71.37 74.22 71.23 73.78 2,925,493 +2.42(+3.40%)
Apr 27, 2022 70.13 72.11 70.13 71.36 2,577,481 +1.16(+1.66%)
Apr 26, 2022 71.16 71.74 70.02 70.19 2,300,717 -2.16(-2.99%)
Apr 25, 2022 73.01 73.74 70.86 72.35 4,164,161 +1.14(+1.61%)
Apr 22, 2022 71.62 72.38 71.11 71.21 2,181,132 -1.74(-2.38%)
Apr 21, 2022 73.81 74.32 72.59 72.95 2,326,172 -0.30(-0.41%)
Apr 20, 2022 73.69 74.07 73.02 73.25 2,173,202 +0.15(+0.20%)
Apr 19, 2022 71.80 73.21 71.65 73.10 1,423,198 +1.70(+2.38%)
Apr 18, 2022 72.44 72.81 70.92 71.40 1,564,178 -1.10(-1.51%)
Apr 14, 2022 73.74 74.18 72.45 72.50 1,770,330 -1.06(-1.44%)
Apr 13, 2022 72.99 74.20 72.99 73.56 1,642,069 -0.05(-0.07%)
Apr 12, 2022 74.22 74.87 73.22 73.61 2,901,503 -0.47(-0.63%)
Apr 11, 2022 74.68 74.93 73.87 74.07 1,804,710 -0.84(-1.13%)
Apr 08, 2022 74.93 75.85 74.79 74.92 2,172,347 -0.29(-0.39%)
Apr 07, 2022 73.50 75.64 73.50 75.21 3,105,656 +1.27(+1.72%)
Apr 06, 2022 72.09 74.05 71.93 73.94 2,748,723 +1.05(+1.44%)
Apr 05, 2022 74.06 74.27 72.66 72.89 1,632,018 -1.45(-1.94%)
Apr 04, 2022 74.00 74.44 73.53 74.33 1,930,749 +0.35(+0.47%)
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.