Otis Worldwide Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	43.680	43.680	43.680	43.680	41.854	0
2023-02-27	43.680	43.680	43.680	43.680	41.854	1
2023-02-24	43.250	43.250	43.250	43.250	41.442	0
2023-02-23	43.250	43.250	43.250	43.250	41.442	0
2023-02-22	43.250	43.250	43.250	43.250	41.442	0
2023-02-17	43.700	43.700	43.250	43.250	41.442	2
2023-02-16	43.350	43.350	43.350	43.350	41.538	0
2023-02-15	43.350	43.350	43.350	43.350	41.538	0
2023-02-14	43.350	43.350	43.350	43.350	41.440	0
2023-02-13	43.350	43.350	43.350	43.350	41.440	0
2023-02-10	43.350	43.350	43.350	43.350	41.440	0
2023-02-09	43.900	43.900	43.300	43.350	41.440	5,000
2023-02-08	43.200	43.200	43.200	43.200	41.296	0
2023-02-07	43.200	43.200	43.200	43.200	41.296	0
2023-02-06	43.200	43.200	43.200	43.200	41.296	0
2023-02-03	43.200	43.200	43.200	43.200	41.296	100
2023-02-02	42.400	42.400	42.390	42.390	40.522	101
2023-02-01	41.500	41.500	41.500	41.500	39.671	0
2023-01-31	41.500	41.500	41.500	41.500	39.671	0
2023-01-30	41.500	41.500	41.500	41.500	39.671	0
2023-01-27	41.400	41.600	41.200	41.500	39.671	4
2023-01-26	41.000	41.000	41.000	41.000	39.193	0
2023-01-25	40.880	41.000	40.700	41.000	39.193	4
2023-01-24	42.000	42.000	42.000	42.000	40.149	0
2023-01-23	42.000	42.000	42.000	42.000	40.149	0
2023-01-20	42.000	42.000	42.000	42.000	40.149	0
2023-01-19	42.160	42.160	42.000	42.000	40.149	2
2023-01-18	42.550	42.550	42.550	42.550	40.675	0
2023-01-17	42.550	42.550	42.550	42.550	40.675	20,100
2023-01-16	42.080	42.080	42.080	42.080	40.226	0
2023-01-13	42.080	42.080	42.080	42.080	40.226	0
2023-01-12	41.880	42.080	41.880	42.080	40.226	2
2023-01-11	42.500	42.500	42.500	42.500	40.627	0
2023-01-10	42.500	42.500	42.500	42.500	40.627	300
2023-01-09	43.600	43.600	42.900	42.900	41.009	300
2023-01-06	43.200	43.200	43.200	43.200	41.296	0
2023-01-05	43.300	43.300	43.200	43.200	41.296	2
2023-01-04	43.640	43.640	43.640	43.640	41.717	100
2023-01-03	42.880	42.880	42.880	42.880	40.990	100
2023-01-02	41.600	41.600	41.600	41.600	39.767	0
2022-12-29	41.600	41.600	41.600	41.600	39.767	0
2022-12-28	41.600	41.600	41.600	41.600	39.767	0
2022-12-27	41.790	41.790	41.600	41.600	39.767	2
2022-12-26	40.770	40.770	40.770	40.770	38.973	0
2022-12-23	40.770	40.770	40.770	40.770	38.973	0
2022-12-22	40.770	40.770	40.770	40.770	38.973	0
2022-12-21	40.680	40.770	40.680	40.770	38.973	2
2022-12-20	41.600	41.600	41.600	41.600	39.767	0
2022-12-19	41.600	41.600	41.600	41.600	39.767	0
2022-12-16	41.600	41.600	41.600	41.600	39.767	0
2022-12-15	41.600	41.600	41.600	41.600	39.767	5
2022-12-14	42.880	42.880	42.880	42.880	40.990	0
2022-12-13	42.880	42.880	42.880	42.880	40.990	1
2022-12-12	41.350	41.350	41.350	41.350	39.528	0
2022-12-09	41.350	41.350	41.350	41.350	39.528	0
2022-12-08	41.350	41.350	41.350	41.350	39.528	0
2022-12-07	41.350	41.350	41.350	41.350	39.528	0
2022-12-06	41.350	41.350	41.350	41.350	39.528	6,000
2022-12-05	40.440	40.440	40.440	40.440	38.658	0
2022-12-02	40.440	40.440	40.440	40.440	38.658	0

← NewerPage 16 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.