Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	83.150	83.560	82.520	82.990	78.598	1,345,964
2023-09-08	83.010	83.400	82.450	82.710	78.333	1,922,735
2023-09-07	83.770	84.720	82.930	82.970	78.579	2,377,753
2023-09-06	84.230	84.980	84.000	84.390	79.924	2,179,368
2023-09-05	86.070	86.260	84.170	84.350	79.886	1,814,501
2023-09-01	85.960	86.495	85.680	86.170	81.610	1,188,601
2023-08-31	85.780	86.570	85.530	85.550	81.023	1,922,289
2023-08-30	85.930	86.630	85.330	85.660	81.127	1,583,356
2023-08-29	84.560	85.750	84.270	85.510	80.985	1,588,987
2023-08-28	84.160	85.005	84.100	84.640	80.161	1,158,025
2023-08-25	83.550	84.290	82.835	83.870	79.432	2,107,940
2023-08-24	83.470	84.320	82.800	82.840	78.456	1,902,040
2023-08-23	83.220	84.020	82.700	83.850	79.413	1,663,104
2023-08-22	84.000	84.230	82.760	82.950	78.560	1,955,716
2023-08-21	83.700	83.850	82.980	83.520	79.100	1,660,300
2023-08-18	83.180	84.500	83.180	83.730	79.299	1,949,585
2023-08-17	85.370	86.040	83.900	83.920	79.479	2,217,991
2023-08-16	85.610	86.195	84.960	85.270	80.436	2,331,621
2023-08-15	86.430	86.880	85.320	85.740	80.879	2,251,846
2023-08-14	87.210	87.280	86.460	87.050	82.115	2,050,806
2023-08-11	87.320	87.870	87.010	87.410	82.454	1,559,170
2023-08-10	88.130	88.980	87.490	87.780	82.803	1,628,838
2023-08-09	88.830	89.180	87.930	88.000	83.011	1,713,388
2023-08-08	89.520	89.670	88.390	88.940	83.898	1,651,456
2023-08-07	88.940	90.280	88.940	90.200	85.086	1,671,095
2023-08-04	89.900	89.900	88.330	88.510	83.492	1,135,000
2023-08-03	89.220	90.130	88.900	89.620	84.539	1,554,638
2023-08-02	89.520	90.025	88.740	89.390	84.322	1,594,590
2023-08-01	90.170	90.930	89.860	90.230	85.114	1,500,320
2023-07-31	90.180	91.240	90.100	90.960	85.803	1,961,935
2023-07-28	90.520	90.820	89.115	90.050	84.945	2,465,378
2023-07-27	91.330	91.330	89.020	89.670	84.586	3,478,219
2023-07-26	85.930	91.030	85.230	90.730	85.586	4,285,603
2023-07-25	86.500	87.810	86.140	87.570	82.605	2,330,280
2023-07-24	87.530	87.905	87.000	87.230	82.285	1,300,163
2023-07-21	87.280	87.850	86.840	87.250	82.303	1,788,415
2023-07-20	86.490	87.510	85.810	86.860	81.935	2,714,325
2023-07-19	87.550	88.470	86.950	88.080	83.086	1,782,959
2023-07-18	88.660	89.360	88.180	88.530	83.511	1,859,885
2023-07-17	88.460	89.180	88.120	88.540	83.520	1,373,697
2023-07-14	88.760	88.960	87.900	88.720	83.690	930,348
2023-07-13	88.830	89.420	88.528	89.060	84.011	1,250,178
2023-07-12	88.200	89.430	87.250	88.710	83.681	2,499,936
2023-07-11	87.750	88.090	87.280	87.430	82.473	1,337,907
2023-07-10	86.970	87.585	86.560	87.280	82.332	1,585,492
2023-07-07	86.120	87.340	86.020	86.860	81.935	2,034,094
2023-07-06	86.970	87.260	86.040	86.390	81.492	1,613,495
2023-07-05	87.920	88.400	87.360	87.540	82.577	1,549,898
2023-07-03	88.430	88.650	87.875	88.610	83.586	689,355
2023-06-30	89.340	90.110	89.010	89.010	83.964	2,776,951
2023-06-29	87.050	88.640	86.700	88.610	83.586	1,106,956
2023-06-28	87.900	87.900	87.160	87.510	82.549	961,956
2023-06-27	87.500	87.930	86.950	87.740	82.766	1,052,903
2023-06-26	86.400	87.383	86.400	87.120	82.181	1,023,166
2023-06-23	85.270	86.560	84.800	86.370	81.473	2,143,070
2023-06-22	87.010	87.010	85.800	86.070	81.190	1,542,652
2023-06-21	86.730	87.660	86.320	87.000	82.068	2,063,659
2023-06-20	87.730	88.065	86.750	87.080	82.143	1,541,416
2023-06-16	88.870	89.300	88.110	88.620	83.596	3,054,175
2023-06-15	87.400	88.730	87.160	88.540	83.520	1,495,903

← NewerPage 14 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.