Otis Worldwide Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	42.000	42.000	41.200	41.200	39.801	2
2023-11-16	40.050	40.050	40.050	40.050	38.691	0
2023-11-14	40.050	40.050	40.050	40.050	38.691	0
2023-11-13	40.050	40.050	40.050	40.050	38.581	0
2023-11-10	39.800	40.050	39.800	40.050	38.581	2
2023-11-09	39.850	40.000	39.850	40.000	38.533	39
2023-11-08	39.700	39.700	39.700	39.700	38.244	1,000
2023-11-07	39.070	39.070	39.070	39.070	37.637	3,000
2023-11-06	39.120	39.120	39.120	39.120	37.685	1
2023-11-03	39.300	39.300	39.000	39.100	37.666	2,002
2023-11-01	38.800	38.800	38.800	38.800	37.377	0
2023-10-31	39.000	39.000	38.800	38.800	37.377	2
2023-10-30	38.360	38.360	38.360	38.360	36.953	5
2023-10-27	37.160	38.200	37.160	38.000	36.606	4
2023-10-26	37.890	37.890	37.890	37.890	36.500	5
2023-10-25	38.000	38.000	37.640	37.650	36.269	7,003
2023-10-24	38.500	38.750	38.500	38.750	37.328	2
2023-10-23	38.960	38.960	38.960	38.960	37.531	2
2023-10-20	39.400	39.700	39.400	39.480	38.032	40
2023-10-19	40.480	40.480	40.480	40.480	38.995	0
2023-10-18	40.480	40.480	40.480	40.480	38.995	0
2023-10-17	40.480	40.480	40.480	40.480	38.995	1
2023-10-16	40.920	40.920	40.920	40.920	39.419	0
2023-10-13	40.520	40.920	40.520	40.920	39.419	2
2023-10-11	40.950	40.950	40.950	40.950	39.448	0
2023-10-10	40.950	40.950	40.950	40.950	39.448	0
2023-10-09	40.950	40.950	40.950	40.950	39.448	0
2023-10-06	41.220	41.220	40.950	40.950	39.448	2
2023-10-05	41.150	41.150	40.950	40.950	39.448	2
2023-10-04	40.350	40.350	40.350	40.350	38.870	0
2023-10-03	40.350	40.350	40.350	40.350	38.870	0
2023-10-02	40.350	40.350	40.350	40.350	38.870	0
2023-09-29	40.500	40.500	40.350	40.350	38.870	2
2023-09-28	39.800	39.800	39.800	39.800	38.340	0
2023-09-27	39.800	39.800	39.800	39.800	38.340	0
2023-09-26	39.800	39.800	39.800	39.800	38.340	0
2023-09-25	39.800	39.800	39.800	39.800	38.340	1
2023-09-22	39.760	39.760	39.760	39.760	38.301	2
2023-09-21	40.120	40.120	40.120	40.120	38.648	3
2023-09-20	39.600	39.600	39.600	39.600	38.147	0
2023-09-19	39.600	39.600	39.600	39.600	38.147	0
2023-09-18	39.600	39.600	39.600	39.600	38.147	0
2023-09-15	39.450	39.600	39.450	39.600	38.147	2
2023-09-14	40.000	40.000	40.000	40.000	38.533	0
2023-09-13	40.000	40.000	40.000	40.000	38.533	2
2023-09-12	41.500	41.500	41.500	41.500	39.977	0
2023-09-11	41.500	41.500	41.500	41.500	39.977	0
2023-09-08	41.300	41.500	41.300	41.500	39.977	2
2023-09-06	42.040	42.040	42.040	42.040	40.498	1
2023-09-05	42.000	42.200	42.000	42.200	40.652	2
2023-09-04	42.000	42.000	42.000	42.000	40.459	0
2023-09-01	42.000	42.000	42.000	42.000	40.459	0
2023-08-31	42.000	42.000	42.000	42.000	40.459	0
2023-08-30	42.050	42.050	42.000	42.000	40.459	200
2023-08-29	40.650	40.650	40.650	40.650	39.159	0
2023-08-28	40.650	40.650	40.650	40.650	39.159	0
2023-08-25	40.550	40.650	40.550	40.650	39.159	2
2023-08-24	40.760	40.760	40.760	40.760	39.265	0
2023-08-23	40.760	40.760	40.760	40.760	39.265	2
2023-08-22	41.050	41.050	41.000	41.000	39.496	2

← NewerPage 13 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.