Otis Worldwide Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 94.390 | 95.315 | 94.190 | 94.790 | 90.843 | 1,668,939 |
| 2024-05-28 | 97.620 | 97.760 | 95.110 | 95.250 | 91.284 | 2,176,182 |
| 2024-05-24 | 97.470 | 97.660 | 96.890 | 97.570 | 93.508 | 1,345,696 |
| 2024-05-23 | 99.000 | 99.000 | 96.630 | 97.130 | 93.086 | 2,439,716 |
| 2024-05-22 | 97.790 | 98.710 | 97.310 | 98.700 | 94.591 | 2,101,101 |
| 2024-05-21 | 96.780 | 98.200 | 96.260 | 98.150 | 94.063 | 1,869,674 |
| 2024-05-20 | 96.900 | 97.195 | 96.400 | 97.080 | 93.038 | 1,288,497 |
| 2024-05-17 | 96.800 | 96.830 | 96.150 | 96.790 | 92.760 | 1,627,112 |
| 2024-05-16 | 96.790 | 97.200 | 96.165 | 96.560 | 92.540 | 2,517,267 |
| 2024-05-15 | 97.300 | 98.230 | 96.670 | 97.270 | 92.846 | 2,144,581 |
| 2024-05-14 | 97.190 | 97.810 | 96.660 | 97.070 | 92.655 | 1,606,897 |
| 2024-05-13 | 97.270 | 97.470 | 95.965 | 96.590 | 92.197 | 1,746,912 |
| 2024-05-10 | 96.600 | 97.180 | 96.270 | 97.100 | 92.684 | 2,485,697 |
| 2024-05-09 | 94.570 | 96.180 | 94.550 | 96.130 | 91.758 | 1,800,342 |
| 2024-05-08 | 93.670 | 94.660 | 93.640 | 94.520 | 90.221 | 1,664,894 |
| 2024-05-07 | 93.660 | 94.210 | 93.240 | 93.890 | 89.620 | 1,705,906 |
| 2024-05-06 | 92.660 | 93.120 | 92.250 | 93.090 | 88.856 | 1,319,642 |
| 2024-05-03 | 92.500 | 93.140 | 91.850 | 92.120 | 87.931 | 1,788,702 |
| 2024-05-02 | 91.860 | 92.090 | 91.040 | 91.770 | 87.596 | 1,958,095 |
| 2024-05-01 | 91.290 | 92.830 | 90.570 | 91.430 | 87.272 | 1,937,360 |
| 2024-04-30 | 92.920 | 93.290 | 91.130 | 91.200 | 87.052 | 1,997,861 |
| 2024-04-29 | 92.460 | 93.820 | 92.170 | 93.370 | 89.124 | 1,769,118 |
| 2024-04-26 | 93.000 | 93.690 | 92.120 | 92.200 | 88.007 | 2,314,121 |
| 2024-04-25 | 93.640 | 93.950 | 92.560 | 93.020 | 88.790 | 2,219,337 |
| 2024-04-24 | 96.910 | 96.910 | 93.020 | 93.370 | 89.124 | 4,222,882 |
| 2024-04-23 | 96.630 | 97.720 | 96.447 | 97.470 | 93.037 | 2,074,834 |
| 2024-04-22 | 95.430 | 96.870 | 95.160 | 96.290 | 91.911 | 2,007,041 |
| 2024-04-19 | 95.910 | 96.290 | 94.940 | 95.110 | 90.785 | 2,339,698 |
| 2024-04-18 | 95.270 | 96.290 | 95.240 | 95.490 | 91.147 | 1,966,990 |
| 2024-04-17 | 96.620 | 96.620 | 94.460 | 94.960 | 90.641 | 2,506,067 |
| 2024-04-16 | 95.870 | 96.410 | 95.055 | 95.980 | 91.615 | 1,192,671 |
| 2024-04-15 | 97.650 | 97.815 | 95.600 | 96.050 | 91.682 | 1,475,825 |
| 2024-04-12 | 97.140 | 97.322 | 95.630 | 96.160 | 91.787 | 1,537,256 |
| 2024-04-11 | 97.390 | 98.050 | 96.930 | 97.970 | 93.515 | 1,474,981 |
| 2024-04-10 | 97.760 | 98.345 | 97.250 | 97.300 | 92.875 | 1,238,172 |
| 2024-04-09 | 98.280 | 99.160 | 97.270 | 99.120 | 94.612 | 1,718,795 |
| 2024-04-08 | 98.120 | 98.340 | 97.390 | 98.030 | 93.572 | 1,449,455 |
| 2024-04-05 | 97.510 | 97.890 | 96.960 | 97.770 | 93.324 | 1,595,528 |
| 2024-04-04 | 98.900 | 99.090 | 97.120 | 97.180 | 92.760 | 1,879,877 |
| 2024-04-03 | 97.750 | 98.560 | 97.530 | 98.250 | 93.782 | 1,374,036 |
| 2024-04-02 | 98.310 | 98.525 | 97.700 | 97.750 | 93.305 | 1,411,907 |
| 2024-04-01 | 99.100 | 99.570 | 98.560 | 98.570 | 94.087 | 1,226,819 |
| 2024-03-28 | 100.00 | 100.05 | 99.090 | 99.270 | 94.755 | 1,587,451 |
| 2024-03-27 | 99.150 | 99.880 | 98.980 | 99.860 | 95.319 | 1,501,619 |
| 2024-03-26 | 99.040 | 99.580 | 98.630 | 98.630 | 94.144 | 1,808,577 |
| 2024-03-25 | 99.460 | 99.850 | 98.860 | 99.040 | 94.536 | 1,657,963 |
| 2024-03-22 | 100.35 | 100.35 | 99.140 | 99.340 | 94.822 | 1,230,991 |
| 2024-03-21 | 99.400 | 100.33 | 98.959 | 100.22 | 95.662 | 1,816,387 |
| 2024-03-20 | 98.690 | 99.440 | 98.275 | 99.330 | 94.813 | 1,709,656 |
| 2024-03-19 | 98.300 | 98.840 | 98.140 | 98.840 | 94.345 | 1,596,350 |
| 2024-03-18 | 98.850 | 99.185 | 97.970 | 98.040 | 93.581 | 1,438,070 |
| 2024-03-15 | 97.660 | 98.820 | 97.660 | 98.500 | 94.020 | 4,137,755 |
| 2024-03-14 | 98.430 | 98.980 | 97.800 | 98.490 | 94.011 | 3,307,054 |
| 2024-03-13 | 97.470 | 98.370 | 96.810 | 98.300 | 93.830 | 2,716,497 |
| 2024-03-12 | 96.430 | 97.645 | 96.130 | 97.450 | 93.018 | 1,450,737 |
| 2024-03-11 | 97.410 | 97.880 | 95.855 | 96.310 | 91.930 | 1,880,376 |
| 2024-03-08 | 97.130 | 97.680 | 96.790 | 97.630 | 93.190 | 2,389,743 |
| 2024-03-07 | 95.630 | 97.110 | 95.410 | 96.940 | 92.531 | 1,659,540 |
| 2024-03-06 | 95.000 | 95.690 | 94.760 | 95.190 | 90.861 | 1,086,798 |
| 2024-03-05 | 95.220 | 95.490 | 93.990 | 94.540 | 90.241 | 1,491,360 |
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.