Otis Worldwide Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	49.600	49.600	49.600	49.600	48.038	1
2024-05-13	49.600	49.600	49.600	49.600	48.038	0
2024-05-10	49.600	49.600	49.600	49.600	48.038	1
2024-05-09	49.150	49.150	49.150	49.150	47.603	1
2024-05-08	47.750	47.750	47.750	47.750	46.247	0
2024-05-07	47.750	47.750	47.750	47.750	46.247	0
2024-05-06	47.750	47.750	47.750	47.750	46.247	0
2024-05-03	47.750	47.750	47.750	47.750	46.247	0
2024-05-02	47.750	47.750	47.750	47.750	46.247	0
2024-04-30	47.950	47.950	47.750	47.750	46.247	2
2024-04-29	47.550	47.550	47.550	47.550	46.053	0
2024-04-26	47.550	47.550	47.550	47.550	46.053	12,000
2024-04-25	48.300	48.300	48.300	48.300	46.779	1,000
2024-04-24	48.300	48.300	48.300	48.300	46.779	25,000
2024-04-23	49.350	49.350	49.350	49.350	47.796	0
2024-04-22	49.350	49.350	49.350	49.350	47.796	0
2024-04-19	49.350	49.350	49.350	49.350	47.796	0
2024-04-18	49.350	49.350	49.350	49.350	47.796	0
2024-04-17	49.350	49.350	49.350	49.350	47.796	0
2024-04-16	49.350	49.350	49.350	49.350	47.796	0
2024-04-15	49.350	49.350	49.350	49.350	47.796	0
2024-04-12	49.350	49.350	49.350	49.350	47.796	0
2024-04-11	49.350	49.350	49.350	49.350	47.796	0
2024-04-10	49.350	49.350	49.350	49.350	47.796	0
2024-04-09	49.350	49.350	49.350	49.350	47.796	0
2024-04-08	49.350	49.350	49.350	49.350	47.796	1
2024-04-05	49.600	49.600	49.600	49.600	48.038	0
2024-04-04	49.600	49.600	49.600	49.600	48.038	0
2024-04-03	49.600	49.600	49.600	49.600	48.038	3,000
2024-04-02	49.600	49.600	49.600	49.600	48.038	0
2024-04-01	49.600	49.600	49.600	49.600	48.038	0
2024-03-28	49.800	49.800	49.600	49.600	48.038	2
2024-03-27	49.150	49.150	49.150	49.150	47.603	0
2024-03-26	49.150	49.150	49.150	49.150	47.603	1
2024-03-25	49.650	49.650	49.650	49.650	48.087	0
2024-03-22	49.850	49.850	49.650	49.650	48.087	2
2024-03-21	49.050	49.050	49.050	49.050	47.506	0
2024-03-20	49.050	49.050	49.050	49.050	47.506	0
2024-03-19	49.050	49.050	49.050	49.050	47.506	0
2024-03-18	49.050	49.050	49.050	49.050	47.506	0
2024-03-15	49.350	49.350	49.050	49.050	47.506	3,002
2024-03-14	48.400	48.400	48.400	48.400	46.876	0
2024-03-13	48.400	48.400	48.400	48.400	46.876	0
2024-03-12	48.400	48.400	48.400	48.400	46.876	0
2024-03-11	48.400	48.400	48.400	48.400	46.876	0
2024-03-08	48.700	48.700	48.400	48.400	46.876	3
2024-03-07	46.950	46.950	46.950	46.950	45.472	0
2024-03-06	46.950	46.950	46.950	46.950	45.472	0
2024-03-05	46.950	46.950	46.950	46.950	45.472	3,000
2024-03-04	47.300	47.300	47.000	47.000	45.520	2
2024-03-01	46.950	47.350	46.950	47.350	45.859	5
2024-02-29	46.400	46.400	46.400	46.400	44.939	0
2024-02-28	46.400	46.400	46.400	46.400	44.939	0
2024-02-27	46.400	46.400	46.400	46.400	44.939	0
2024-02-26	46.500	46.500	46.400	46.400	44.939	16,000
2024-02-23	45.700	45.700	45.700	45.700	44.261	0
2024-02-22	45.700	45.700	45.700	45.700	44.261	0
2024-02-21	45.700	45.700	45.700	45.700	44.261	0
2024-02-20	45.700	45.700	45.700	45.700	44.261	0
2024-02-19	45.700	45.700	45.700	45.700	44.261	0

← NewerPage 11 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.