Otis Worldwide Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	46.500	46.500	45.700	45.700	44.261	2
2024-02-15	45.050	45.050	45.050	45.050	43.632	0
2024-02-14	45.050	45.050	45.050	45.050	43.632	0
2024-02-09	45.300	45.300	45.050	45.050	43.521	2
2024-02-08	45.060	45.060	45.060	45.060	43.530	0
2024-02-07	45.060	45.060	45.060	45.060	43.530	0
2024-02-06	45.060	45.060	45.060	45.060	43.530	0
2024-02-05	45.060	45.060	45.060	45.060	43.530	0
2024-02-02	44.500	45.060	44.300	45.060	43.530	3,002
2024-02-01	44.100	44.100	43.400	43.400	41.927	6,027
2024-01-31	45.070	45.070	43.700	43.700	42.217	4
2024-01-30	43.850	43.850	43.850	43.850	42.362	0
2024-01-29	43.850	43.850	43.850	43.850	42.362	0
2024-01-26	44.000	44.000	43.800	43.850	42.362	202
2024-01-25	43.800	43.800	43.800	43.800	42.313	8
2024-01-24	43.800	43.800	43.800	43.800	42.313	0
2024-01-23	43.800	43.800	43.800	43.800	42.313	0
2024-01-22	43.800	43.800	43.800	43.800	42.313	3,000
2024-01-19	43.000	43.000	42.700	42.700	41.251	2
2024-01-18	41.650	41.650	41.650	41.650	40.236	0
2024-01-17	41.650	41.650	41.650	41.650	40.236	0
2024-01-16	41.650	41.650	41.650	41.650	40.236	0
2024-01-15	41.650	41.650	41.650	41.650	40.236	0
2024-01-12	42.560	42.560	41.650	41.650	40.236	3
2024-01-11	42.150	42.150	41.720	41.720	40.304	6
2024-01-10	42.500	42.500	42.500	42.500	41.057	0
2024-01-09	42.500	42.500	42.500	42.500	41.057	3,000
2024-01-08	42.600	42.600	42.600	42.600	41.154	0
2024-01-05	42.900	42.900	42.600	42.600	41.154	2
2024-01-04	43.200	43.200	43.200	43.200	41.734	0
2024-01-03	43.000	43.200	43.000	43.200	41.734	36,502
2024-01-02	43.500	43.500	43.500	43.500	42.023	1
2023-12-28	43.600	43.600	43.500	43.500	42.023	2
2023-12-27	43.600	43.600	43.600	43.600	42.120	23
2023-12-26	43.440	43.440	43.440	43.440	41.965	1
2023-12-22	43.250	43.250	43.000	43.250	41.782	10
2023-12-21	43.800	43.800	43.800	43.800	42.313	0
2023-12-20	43.800	43.800	43.800	43.800	42.313	0
2023-12-19	43.800	43.800	43.800	43.800	42.313	0
2023-12-18	45.320	45.320	43.800	43.800	42.313	3
2023-12-15	44.700	44.700	44.500	44.500	42.989	2
2023-12-14	43.830	43.830	43.830	43.830	42.342	0
2023-12-13	43.830	43.830	43.830	43.830	42.342	0
2023-12-12	43.830	43.830	43.830	43.830	42.342	1
2023-12-11	42.800	42.800	42.800	42.800	41.347	0
2023-12-08	43.000	43.000	42.800	42.800	41.347	2
2023-12-07	42.560	42.560	42.560	42.560	41.115	0
2023-12-06	42.560	42.560	42.560	42.560	41.115	0
2023-12-05	42.560	42.560	42.560	42.560	41.115	0
2023-12-04	42.560	42.560	42.560	42.560	41.115	0
2023-12-01	42.560	42.560	42.560	42.560	41.115	1
2023-11-30	42.000	42.000	41.850	41.930	40.507	16,000
2023-11-29	41.440	41.440	41.440	41.440	40.033	0
2023-11-28	41.440	41.440	41.440	41.440	40.033	0
2023-11-27	41.440	41.440	41.440	41.440	40.033	0
2023-11-24	41.650	41.650	41.440	41.440	40.033	2
2023-11-23	41.440	41.440	41.440	41.440	40.033	0
2023-11-22	41.440	41.440	41.440	41.440	40.033	2
2023-11-21	40.760	40.760	40.760	40.760	39.376	3
2023-11-20	41.200	41.200	41.200	41.200	39.801	0

← NewerPage 12 of 21 · 1,238 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.