Otis Worldwide Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	41.880	41.880	41.590	41.600	40.074	26,002
2023-08-18	42.100	42.100	41.600	41.600	40.074	2
2023-08-17	43.150	43.150	43.150	43.150	41.567	0
2023-08-16	43.150	43.150	43.150	43.150	41.567	0
2023-08-15	43.150	43.150	43.150	43.150	41.458	0
2023-08-14	43.150	43.150	43.150	43.150	41.458	0
2023-08-11	43.150	43.150	43.150	43.150	41.458	0
2023-08-10	43.150	43.150	43.150	43.150	41.458	1,300
2023-08-09	43.550	43.550	43.400	43.470	41.765	2,300
2023-08-08	43.760	43.760	43.600	43.600	41.890	2
2023-08-07	43.850	43.850	43.850	43.850	42.130	0
2023-08-04	43.850	43.850	43.850	43.850	42.130	0
2023-08-03	43.850	43.850	43.850	43.850	42.130	3
2023-08-02	43.070	43.200	43.070	43.200	41.506	3
2023-08-01	42.960	42.960	42.960	42.960	41.275	0
2023-07-31	43.360	43.360	42.960	42.960	41.275	2
2023-07-28	42.200	42.200	42.200	42.200	40.545	12
2023-07-27	42.200	42.330	42.200	42.330	40.670	2
2023-07-26	42.600	42.600	42.400	42.400	40.737	2
2023-07-25	41.400	41.550	41.400	41.550	39.920	2
2023-07-24	41.600	41.600	41.600	41.600	39.968	0
2023-07-21	41.600	41.600	41.600	41.600	39.968	0
2023-07-20	41.600	41.600	41.600	41.600	39.968	1
2023-07-19	42.450	42.450	42.450	42.450	40.785	0
2023-07-18	42.300	42.450	42.300	42.450	40.785	2
2023-07-17	42.680	42.680	42.680	42.680	41.006	1
2023-07-14	42.320	42.320	42.320	42.320	40.660	1
2023-07-13	42.410	42.410	42.410	42.410	40.747	0
2023-07-12	42.410	42.410	42.410	42.410	40.747	1
2023-07-11	42.400	42.400	42.400	42.400	40.737	0
2023-07-10	42.400	42.400	42.400	42.400	40.737	0
2023-07-07	42.400	42.400	42.400	42.400	40.737	0
2023-07-06	42.400	42.400	42.400	42.400	40.737	0
2023-07-05	42.600	42.600	42.400	42.400	40.737	2
2023-07-04	42.300	42.300	42.300	42.300	40.641	0
2023-07-03	42.300	42.300	42.300	42.300	40.641	0
2023-06-30	42.300	42.300	42.300	42.300	40.641	0
2023-06-29	42.550	42.550	42.300	42.300	40.641	2
2023-06-28	41.230	41.230	41.230	41.230	39.613	0
2023-06-27	41.230	41.230	41.230	41.230	39.613	0
2023-06-26	41.230	41.230	41.230	41.230	39.613	0
2023-06-23	41.230	41.230	41.230	41.230	39.613	8
2023-06-22	40.600	40.600	40.600	40.600	39.008	2
2023-06-21	41.690	41.690	41.690	41.690	40.055	0
2023-06-20	41.520	41.690	41.520	41.690	40.055	2
2023-06-19	42.680	42.680	42.680	42.680	41.006	2
2023-06-16	43.120	43.120	43.120	43.120	41.429	2
2023-06-15	42.080	42.270	42.080	42.270	40.612	2
2023-06-14	42.360	42.360	42.360	42.360	40.699	0
2023-06-13	42.360	42.360	42.360	42.360	40.699	0
2023-06-12	42.360	42.360	42.360	42.360	40.699	0
2023-06-09	42.360	42.360	42.360	42.360	40.699	2
2023-06-07	42.200	42.200	42.200	42.200	40.545	1
2023-06-06	40.480	40.480	40.480	40.480	38.892	0
2023-06-05	40.480	40.480	40.480	40.480	38.892	0
2023-06-02	40.480	40.480	40.480	40.480	38.892	0
2023-06-01	40.480	40.480	40.480	40.480	38.892	0
2023-05-31	40.500	40.500	40.480	40.480	38.892	23,000
2023-05-30	41.030	41.030	41.030	41.030	39.421	0
2023-05-29	41.030	41.030	41.030	41.030	39.421	0

← NewerPage 14 of 21 · 1,237 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.