Otis Worldwide Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 94.100 | 94.270 | 93.414 | 93.720 | 90.195 | 974,686 |
| 2024-08-21 | 93.140 | 93.990 | 92.885 | 93.960 | 90.426 | 1,360,896 |
| 2024-08-20 | 92.660 | 93.070 | 91.905 | 92.750 | 89.262 | 1,521,778 |
| 2024-08-19 | 92.200 | 92.670 | 91.890 | 92.660 | 89.175 | 2,293,949 |
| 2024-08-16 | 92.430 | 93.250 | 91.920 | 92.120 | 88.655 | 1,674,959 |
| 2024-08-15 | 93.010 | 93.520 | 92.140 | 93.210 | 89.329 | 2,539,588 |
| 2024-08-14 | 92.350 | 93.090 | 91.960 | 92.110 | 88.275 | 1,830,212 |
| 2024-08-13 | 92.650 | 93.370 | 91.550 | 92.420 | 88.572 | 1,722,565 |
| 2024-08-12 | 93.440 | 93.475 | 92.150 | 92.290 | 88.447 | 1,499,037 |
| 2024-08-09 | 92.530 | 93.525 | 91.910 | 93.400 | 89.511 | 1,554,265 |
| 2024-08-08 | 93.180 | 93.350 | 92.215 | 92.630 | 88.773 | 2,477,791 |
| 2024-08-07 | 94.210 | 95.190 | 92.340 | 92.470 | 88.620 | 2,143,560 |
| 2024-08-06 | 93.760 | 95.125 | 93.210 | 93.390 | 89.502 | 3,123,196 |
| 2024-08-05 | 92.840 | 95.040 | 92.540 | 93.420 | 89.530 | 3,733,302 |
| 2024-08-02 | 93.610 | 94.670 | 92.600 | 94.290 | 90.364 | 3,107,146 |
| 2024-08-01 | 94.500 | 94.930 | 93.345 | 94.300 | 90.374 | 2,687,938 |
| 2024-07-31 | 94.610 | 95.395 | 94.185 | 94.500 | 90.565 | 2,060,769 |
| 2024-07-30 | 93.490 | 94.390 | 92.960 | 93.820 | 89.914 | 2,026,260 |
| 2024-07-29 | 93.410 | 93.990 | 92.710 | 93.030 | 89.157 | 1,466,478 |
| 2024-07-26 | 93.900 | 94.010 | 91.790 | 93.480 | 89.588 | 2,466,089 |
| 2024-07-25 | 91.500 | 94.990 | 90.810 | 93.030 | 89.157 | 4,281,249 |
| 2024-07-24 | 90.205 | 93.600 | 90.205 | 91.430 | 87.623 | 5,838,228 |
| 2024-07-23 | 99.270 | 99.725 | 98.240 | 98.380 | 94.284 | 2,340,728 |
| 2024-07-22 | 98.770 | 99.510 | 97.320 | 99.470 | 95.329 | 1,739,578 |
| 2024-07-19 | 98.970 | 99.100 | 97.450 | 97.730 | 93.661 | 2,410,630 |
| 2024-07-18 | 98.190 | 100.28 | 98.190 | 98.710 | 94.600 | 2,870,941 |
| 2024-07-17 | 99.360 | 100.49 | 98.810 | 98.930 | 94.811 | 1,881,094 |
| 2024-07-16 | 99.560 | 100.16 | 98.580 | 99.620 | 95.472 | 2,564,405 |
| 2024-07-15 | 100.25 | 100.51 | 99.280 | 99.440 | 95.300 | 2,214,339 |
| 2024-07-12 | 100.00 | 100.83 | 99.690 | 100.21 | 96.038 | 1,393,907 |
| 2024-07-11 | 97.320 | 99.780 | 96.970 | 99.240 | 95.108 | 2,191,754 |
| 2024-07-10 | 96.200 | 96.989 | 95.900 | 96.870 | 92.837 | 1,860,078 |
| 2024-07-09 | 97.110 | 97.460 | 96.230 | 96.310 | 92.300 | 2,927,036 |
| 2024-07-08 | 97.340 | 97.990 | 96.990 | 97.400 | 93.345 | 1,822,564 |
| 2024-07-05 | 96.310 | 96.880 | 95.620 | 96.880 | 92.846 | 1,639,984 |
| 2024-07-03 | 96.360 | 97.190 | 96.220 | 96.510 | 92.492 | 1,317,741 |
| 2024-07-02 | 94.800 | 96.230 | 94.740 | 95.950 | 91.955 | 1,793,143 |
| 2024-07-01 | 96.610 | 96.735 | 94.780 | 94.950 | 90.997 | 2,967,356 |
| 2024-06-28 | 96.560 | 97.140 | 95.380 | 96.260 | 92.252 | 4,754,345 |
| 2024-06-27 | 95.590 | 96.330 | 95.200 | 96.000 | 92.003 | 1,391,011 |
| 2024-06-26 | 95.010 | 96.050 | 94.650 | 95.750 | 91.763 | 2,094,524 |
| 2024-06-25 | 96.800 | 96.965 | 95.220 | 95.660 | 91.677 | 1,916,223 |
| 2024-06-24 | 96.250 | 97.300 | 95.850 | 96.870 | 92.837 | 1,355,202 |
| 2024-06-21 | 96.650 | 96.680 | 95.560 | 95.920 | 91.926 | 2,547,640 |
| 2024-06-20 | 96.140 | 97.170 | 95.810 | 96.600 | 92.578 | 1,557,466 |
| 2024-06-18 | 96.840 | 97.490 | 94.630 | 96.500 | 92.482 | 2,647,266 |
| 2024-06-17 | 97.100 | 98.120 | 96.712 | 97.470 | 93.412 | 1,590,859 |
| 2024-06-14 | 96.390 | 97.220 | 95.771 | 97.130 | 93.086 | 1,774,294 |
| 2024-06-13 | 97.150 | 97.590 | 96.225 | 97.440 | 93.383 | 1,307,632 |
| 2024-06-12 | 97.550 | 97.990 | 96.680 | 97.450 | 93.393 | 1,616,978 |
| 2024-06-11 | 97.440 | 97.475 | 95.970 | 96.500 | 92.482 | 2,041,180 |
| 2024-06-10 | 98.570 | 98.855 | 97.560 | 97.750 | 93.680 | 2,339,861 |
| 2024-06-07 | 99.180 | 100.03 | 98.550 | 98.660 | 94.552 | 1,916,171 |
| 2024-06-06 | 100.84 | 100.84 | 99.080 | 99.410 | 95.271 | 1,508,218 |
| 2024-06-05 | 99.520 | 100.79 | 99.160 | 100.78 | 96.584 | 1,740,749 |
| 2024-06-04 | 98.490 | 99.490 | 98.350 | 99.210 | 95.079 | 2,059,608 |
| 2024-06-03 | 99.080 | 99.240 | 97.430 | 98.830 | 94.715 | 2,469,145 |
| 2024-05-31 | 96.910 | 99.460 | 96.630 | 99.200 | 95.070 | 7,140,302 |
| 2024-05-30 | 94.890 | 96.550 | 94.780 | 96.390 | 92.377 | 2,657,056 |
| 2024-05-29 | 94.390 | 95.315 | 94.190 | 94.790 | 90.843 | 1,668,939 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.4400 USD |
| 2026-05-15 | 0.4400 USD |
| 2026-02-13 | 0.4200 USD |
| 2025-11-14 | 0.4200 USD |
| 2025-08-15 | 0.4200 USD |
| 2025-05-16 | 0.4200 USD |
| 2025-02-14 | 0.3900 USD |
| 2024-11-15 | 0.3900 USD |
| 2024-08-16 | 0.3900 USD |
| 2024-05-16 | 0.3900 USD |
| 2024-02-15 | 0.3400 USD |
| 2023-11-16 | 0.3400 USD |
| 2023-08-17 | 0.3400 USD |
| 2023-05-18 | 0.3400 USD |
| 2023-02-16 | 0.2900 USD |
| 2022-11-17 | 0.2900 USD |
| 2022-08-18 | 0.2900 USD |
| 2022-05-19 | 0.2900 USD |
| 2022-02-17 | 0.2400 USD |
| 2021-11-18 | 0.2400 USD |
| 2021-08-19 | 0.2400 USD |
| 2021-05-20 | 0.2400 USD |
| 2021-02-11 | 0.2000 USD |
| 2020-11-19 | 0.2000 USD |
| 2020-08-20 | 0.2000 USD |
| 2020-05-21 | 0.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.