Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	86.910	87.230	85.690	85.840	81.629	1,803,695
2023-12-04	86.130	87.270	86.115	87.240	82.961	1,516,563
2023-12-01	85.800	86.960	85.535	86.750	82.495	1,662,485
2023-11-30	84.550	85.870	83.990	85.790	81.582	2,902,977
2023-11-29	84.880	85.210	84.250	84.330	80.194	1,714,504
2023-11-28	85.150	85.160	84.240	84.300	80.165	1,637,839
2023-11-27	84.440	85.430	84.220	85.200	81.021	1,423,111
2023-11-24	84.380	85.250	84.280	85.040	80.869	788,800
2023-11-22	85.140	85.390	84.600	84.940	80.774	1,003,252
2023-11-21	84.610	85.280	84.355	84.900	80.736	1,346,221
2023-11-20	84.540	85.080	83.660	84.800	80.640	1,667,519
2023-11-17	84.430	84.660	84.050	84.540	80.393	1,775,320
2023-11-16	83.240	84.130	83.210	83.920	79.804	1,426,928
2023-11-15	84.150	84.640	83.570	83.600	79.176	1,852,092
2023-11-14	83.000	84.200	82.430	83.940	79.498	2,133,546
2023-11-13	81.840	82.150	81.210	81.780	77.452	1,250,802
2023-11-10	80.870	82.300	80.640	82.030	77.689	2,053,417
2023-11-09	81.200	81.520	80.490	80.650	76.382	1,762,091
2023-11-08	79.930	81.200	79.730	80.850	76.572	2,355,544
2023-11-07	79.920	80.350	79.540	79.870	75.643	1,841,693
2023-11-06	79.650	80.570	79.440	80.320	76.070	2,205,138
2023-11-03	79.640	80.590	79.559	79.810	75.587	2,600,565
2023-11-02	77.880	78.770	77.510	78.650	74.488	1,974,404
2023-11-01	77.390	77.690	76.220	76.810	72.745	2,392,191
2023-10-31	76.580	77.400	76.470	77.210	73.124	2,165,054
2023-10-30	76.700	76.975	75.780	76.540	72.490	1,942,452
2023-10-27	75.230	76.610	75.160	76.140	72.111	2,331,072
2023-10-26	75.750	76.470	75.260	75.520	71.524	1,686,966
2023-10-25	75.100	76.895	73.320	75.470	71.476	2,910,940
2023-10-24	77.590	78.010	76.650	77.270	73.181	2,970,440
2023-10-23	77.310	78.100	76.730	76.910	72.840	1,822,242
2023-10-20	78.240	78.440	77.405	77.530	73.427	2,008,110
2023-10-19	78.790	79.930	78.064	78.170	74.033	2,441,572
2023-10-18	80.450	80.500	78.810	78.850	74.677	2,440,335
2023-10-17	80.130	81.280	79.985	81.070	76.780	1,172,517
2023-10-16	80.650	81.043	80.090	80.510	76.250	1,212,173
2023-10-13	80.590	80.790	79.725	80.000	75.767	1,767,857
2023-10-12	81.360	81.380	80.070	80.440	76.183	1,598,373
2023-10-11	80.350	81.070	80.350	81.040	76.751	1,576,250
2023-10-10	80.160	80.920	79.940	80.300	76.051	1,615,890
2023-10-09	79.110	79.950	78.700	79.950	75.719	1,506,806
2023-10-06	79.020	80.080	78.410	79.540	75.331	2,133,450
2023-10-05	80.020	80.300	78.860	79.140	74.952	1,197,177
2023-10-04	79.560	80.140	78.786	80.060	75.823	1,463,170
2023-10-03	79.260	80.080	79.050	79.400	75.198	1,645,229
2023-10-02	80.060	80.530	79.160	79.500	75.293	1,620,969
2023-09-29	81.030	81.150	79.970	80.310	76.060	1,764,095
2023-09-28	79.530	80.980	79.140	80.470	76.212	1,647,871
2023-09-27	79.400	79.930	79.130	79.350	75.151	3,144,489
2023-09-26	80.470	80.715	79.210	79.290	75.094	3,357,439
2023-09-25	80.380	81.150	80.150	80.950	76.666	1,074,176
2023-09-22	80.940	81.530	80.710	80.820	76.543	1,361,505
2023-09-21	81.530	81.830	80.780	80.930	76.647	2,768,866
2023-09-20	82.410	82.740	81.570	81.700	77.377	1,431,954
2023-09-19	80.950	82.440	80.920	82.180	77.831	2,322,220
2023-09-18	81.090	81.920	80.940	81.390	77.083	1,692,235
2023-09-15	81.310	81.780	80.710	81.120	76.827	3,555,142
2023-09-14	81.910	82.320	80.930	81.680	77.358	1,538,824
2023-09-13	82.630	82.670	80.770	81.290	76.988	1,579,428
2023-09-12	82.430	82.980	82.360	82.590	78.219	883,294

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.