Otis Worldwide Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	53.050	53.050	53.010	53.010	51.488	5
2024-08-06	53.700	53.700	53.700	53.700	52.158	0
2024-08-05	53.700	53.700	53.700	53.700	52.158	1
2024-08-02	53.700	53.700	53.700	53.700	52.158	1
2024-08-01	53.550	53.550	53.550	53.550	52.012	0
2024-07-31	53.550	53.550	53.550	53.550	52.012	500
2024-07-30	52.200	52.200	52.200	52.200	50.701	0
2024-07-29	52.200	52.200	52.200	52.200	50.701	0
2024-07-26	52.200	52.200	52.200	52.200	50.701	50
2024-07-25	51.000	51.000	51.000	51.000	49.536	0
2024-07-24	51.000	51.000	51.000	51.000	49.536	1
2024-07-23	54.400	54.400	54.400	54.400	52.838	0
2024-07-22	54.400	54.400	54.400	54.400	52.838	0
2024-07-19	54.400	54.400	54.400	54.400	52.838	0
2024-07-18	54.400	54.400	54.400	54.400	52.838	0
2024-07-17	54.400	54.400	54.400	54.400	52.838	110
2024-07-16	54.150	54.400	54.150	54.400	52.838	110
2024-07-15	54.950	54.950	54.950	54.950	53.372	0
2024-07-12	54.950	54.950	54.950	54.950	53.372	101
2024-07-11	53.550	53.650	53.550	53.550	52.012	500
2024-07-10	52.050	52.050	52.050	52.050	50.556	3,000
2024-07-09	52.650	52.650	52.650	52.650	51.138	3,000
2024-07-08	52.600	52.600	52.600	52.600	51.090	0
2024-07-05	52.600	52.600	52.600	52.600	51.090	200
2024-07-04	55.050	55.050	55.050	55.050	53.469	0
2024-07-03	55.000	55.050	55.000	55.050	53.469	200
2024-07-02	54.700	54.700	54.700	54.700	53.129	3,000
2024-07-01	53.700	53.700	53.700	53.700	52.158	0
2024-06-28	52.150	54.000	52.150	53.700	52.158	3
2024-06-27	51.900	51.900	51.900	51.900	50.410	0
2024-06-26	51.900	51.900	51.900	51.900	50.410	0
2024-06-25	51.900	51.900	51.900	51.900	50.410	1
2024-06-24	52.350	52.350	52.350	52.350	50.847	0
2024-06-21	52.150	52.350	52.150	52.350	50.847	2
2024-06-20	52.900	52.900	52.900	52.900	51.381	1
2024-06-19	52.400	52.400	52.400	52.400	50.895	0
2024-06-18	52.400	52.400	52.400	52.400	50.895	2
2024-06-17	52.800	52.800	52.800	52.800	51.284	1
2024-06-14	51.900	51.900	51.900	51.900	50.410	2
2024-06-13	52.250	52.250	52.250	52.250	50.750	20
2024-06-12	51.750	51.750	51.750	51.750	50.264	0
2024-06-11	51.750	51.750	51.750	51.750	50.264	3,000
2024-06-10	52.550	52.550	52.550	52.550	51.041	80
2024-06-07	52.800	52.800	52.800	52.800	51.284	1
2024-06-06	53.250	53.250	53.250	53.250	51.721	0
2024-06-05	53.250	53.250	53.250	53.250	51.721	10,000
2024-06-04	52.450	52.450	52.450	52.450	50.944	3,000
2024-06-03	50.880	50.880	50.880	50.880	49.419	0
2024-05-31	51.100	51.100	50.880	50.880	49.419	5
2024-05-29	49.550	49.550	49.550	49.550	48.127	0
2024-05-28	49.550	49.550	49.550	49.550	48.127	100
2024-05-27	50.030	50.030	50.030	50.030	48.594	100
2024-05-24	50.200	50.200	50.200	50.200	48.759	0
2024-05-23	50.200	50.200	50.200	50.200	48.759	2
2024-05-22	49.450	49.450	49.450	49.450	48.030	0
2024-05-21	49.450	49.450	49.450	49.450	48.030	0
2024-05-20	49.450	49.450	49.450	49.450	48.030	48
2024-05-17	49.450	49.450	49.450	49.450	48.030	50
2024-05-16	49.900	49.900	49.500	49.500	48.079	2
2024-05-15	51.350	51.350	50.000	50.000	48.564	3,051

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.1512 USD
2026-05-13	0.1501 USD
2026-02-11	0.1496 USD
2025-11-12	0.1541 USD
2025-08-13	0.1542 USD
2025-05-14	0.1584 USD
2025-02-12	0.1528 USD
2024-11-12	0.1598 USD
2024-08-14	0.1480 USD
2024-05-15	0.1416 USD
2024-02-14	0.1145 USD
2023-11-14	0.1137 USD
2023-08-16	0.1135 USD
2023-05-17	0.1124 USD
2023-02-15	0.1028 USD
2022-11-17	0.1550 USD
2022-11-16	0.1033 USD
2022-08-18	0.1502 USD
2022-08-17	0.1016 USD
2022-05-19	0.1479 USD
2022-05-18	0.1000 USD
2022-02-17	0.1215 USD
2022-02-16	0.0822 USD
2021-11-18	0.1352 USD
2021-11-17	0.0915 USD
2021-08-19	0.1252 USD
2021-08-18	0.0847 USD
2021-05-20	0.1228 USD
2021-05-19	0.0831 USD
2021-02-11	0.1118 USD
2021-02-10	0.0756 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.