Otis Worldwide Corp (NY: OTIS )

95.49 +0.53 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 95.27 96.29 95.24 95.49 1,966,990 +0.53(+0.56%)
Apr 17, 2024 96.62 96.62 94.46 94.96 2,506,055 -1.02(-1.06%)
Apr 16, 2024 95.87 96.41 95.06 95.98 1,192,671 -0.07(-0.07%)
Apr 15, 2024 97.65 97.81 95.60 96.05 1,475,825 -0.11(-0.11%)
Apr 12, 2024 97.14 97.32 95.63 96.16 1,537,256 -1.81(-1.85%)
Apr 11, 2024 97.39 98.05 96.93 97.97 1,474,981 +0.67(+0.69%)
Apr 10, 2024 97.76 98.34 97.25 97.30 1,238,172 -1.82(-1.84%)
Apr 09, 2024 98.28 99.16 97.27 99.12 1,718,795 +1.09(+1.11%)
Apr 08, 2024 98.12 98.34 97.39 98.03 1,449,455 +0.26(+0.27%)
Apr 05, 2024 97.51 97.89 96.96 97.77 1,595,528 +0.59(+0.61%)
Apr 04, 2024 98.90 99.09 97.12 97.18 1,879,877 -1.07(-1.09%)
Apr 03, 2024 97.75 98.56 97.72 98.25 1,374,036 +0.50(+0.51%)
Apr 02, 2024 98.31 98.53 97.70 97.75 1,411,905 -0.82(-0.83%)
Apr 01, 2024 99.10 99.57 98.56 98.57 1,226,819 -0.70(-0.71%)
Mar 28, 2024 100.00 99.51 99.09 99.27 1,587,451 -0.59(-0.59%)
Mar 27, 2024 99.15 99.88 98.98 99.86 1,501,619 +1.23(+1.25%)
Mar 26, 2024 99.04 99.58 98.63 98.63 1,808,577 -0.41(-0.41%)
Mar 25, 2024 99.46 99.85 98.86 99.04 1,657,963 -0.30(-0.30%)
Mar 22, 2024 100.35 100.35 99.14 99.34 1,230,991 -0.88(-0.88%)
Mar 21, 2024 99.40 100.33 98.96 100.22 1,816,387 +0.89(+0.90%)
Mar 20, 2024 98.69 99.44 98.28 99.33 1,709,656 +0.49(+0.50%)
Mar 19, 2024 98.30 98.84 98.14 98.84 1,596,356 +0.80(+0.82%)
Mar 18, 2024 98.85 99.19 97.97 98.04 1,438,068 -0.46(-0.47%)
Mar 15, 2024 97.66 98.82 97.66 98.50 4,137,755 +0.01(+0.01%)
Mar 14, 2024 98.43 98.98 97.80 98.49 3,307,054 +0.19(+0.19%)
Mar 13, 2024 97.47 98.36 96.81 98.30 2,716,487 +0.85(+0.87%)
Mar 12, 2024 96.43 97.64 96.13 97.45 1,450,733 +1.14(+1.18%)
Mar 11, 2024 97.41 97.88 95.86 96.31 1,880,376 -1.32(-1.35%)
Mar 08, 2024 97.13 97.68 96.75 97.63 2,487,718 +0.69(+0.71%)
Mar 07, 2024 95.63 97.11 95.41 96.94 1,659,540 +1.75(+1.84%)
Mar 06, 2024 95.00 95.69 94.76 95.19 1,086,798 +0.65(+0.69%)
Mar 05, 2024 95.22 95.49 93.99 94.54 1,491,359 -0.85(-0.89%)
Mar 04, 2024 95.60 95.84 95.17 95.39 1,292,267 -0.29(-0.30%)
Mar 01, 2024 95.19 95.82 94.65 95.68 1,698,906 +0.38(+0.40%)
Feb 29, 2024 95.39 95.57 94.58 95.30 2,401,559 +0.38(+0.40%)
Feb 28, 2024 93.85 95.08 93.74 94.92 1,501,710 +1.07(+1.14%)
Feb 27, 2024 94.13 94.29 93.22 93.85 1,356,271 +0.03(+0.03%)
Feb 26, 2024 93.10 93.92 92.98 93.82 1,613,371 +0.30(+0.32%)
Feb 23, 2024 92.71 93.83 92.65 93.52 1,671,568 +1.11(+1.20%)
Feb 22, 2024 92.75 92.93 91.66 92.41 1,785,086 +0.73(+0.80%)
Feb 21, 2024 91.40 91.74 90.81 91.68 2,771,063 +0.66(+0.73%)
Feb 20, 2024 90.81 91.36 90.50 91.02 2,789,955 -0.22(-0.24%)
Feb 16, 2024 92.27 92.79 91.16 91.24 1,967,582 -0.98(-1.06%)
Feb 15, 2024 91.37 92.26 90.94 92.22 2,604,639 +1.73(+1.91%)
Feb 14, 2024 90.45 90.58 89.88 90.49 1,674,818 +0.74(+0.82%)
Feb 13, 2024 90.47 90.60 89.04 89.75 1,878,871 -1.25(-1.37%)
Feb 12, 2024 90.59 91.31 90.59 91.00 1,949,332 +0.26(+0.29%)
Feb 09, 2024 90.53 90.75 89.94 90.74 2,095,173 +0.21(+0.23%)
Feb 08, 2024 91.31 91.47 90.13 90.53 1,464,765 -0.90(-0.98%)
Feb 07, 2024 91.56 92.10 91.14 91.43 2,234,585 -0.17(-0.18%)
Feb 06, 2024 90.89 91.64 90.52 91.60 1,552,307 +1.05(+1.16%)
Feb 05, 2024 89.66 90.88 89.55 90.55 1,585,595 -0.08(-0.09%)
Feb 02, 2024 89.47 90.91 88.96 90.63 2,059,249 +1.38(+1.55%)
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.