Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	87.690	88.050	86.800	87.510	82.549	1,854,254
2023-06-13	86.760	87.720	86.640	87.200	82.256	1,724,080
2023-06-12	85.690	86.670	85.190	86.500	81.596	1,570,745
2023-06-09	85.880	85.970	84.860	85.660	80.804	2,064,766
2023-06-08	87.210	87.495	85.997	86.090	81.209	1,503,734
2023-06-07	85.310	87.470	85.110	87.190	82.247	2,151,385
2023-06-06	84.500	85.700	84.450	85.520	80.671	1,431,544
2023-06-05	85.530	85.530	84.080	84.530	79.738	1,761,454
2023-06-02	83.140	85.950	83.140	85.600	80.747	3,155,199
2023-06-01	79.730	81.740	79.030	81.510	76.889	2,415,093
2023-05-31	80.900	81.080	79.080	79.510	75.002	6,744,692
2023-05-30	81.950	82.030	80.900	81.230	76.625	1,823,457
2023-05-26	81.380	81.930	80.910	81.790	77.153	2,736,376
2023-05-25	81.370	81.550	80.700	81.430	76.813	2,541,795
2023-05-24	81.980	82.109	80.930	81.100	76.502	1,987,486
2023-05-23	83.290	83.600	81.930	82.240	77.577	2,892,216
2023-05-22	84.320	84.810	83.610	84.080	79.313	1,553,256
2023-05-19	85.240	85.240	83.920	84.560	79.766	2,092,839
2023-05-18	83.590	84.635	82.900	84.500	79.709	2,172,273
2023-05-17	83.430	84.080	82.860	83.750	78.681	2,546,254
2023-05-16	84.040	84.040	82.789	82.940	77.920	1,812,948
2023-05-15	84.460	84.680	83.990	84.510	79.395	1,389,970
2023-05-12	84.890	85.330	83.875	84.400	79.292	1,437,377
2023-05-11	84.840	85.030	84.080	84.540	79.423	1,323,089
2023-05-10	86.010	86.040	84.090	85.450	80.278	1,871,533
2023-05-09	85.660	85.660	85.080	85.450	80.278	1,293,111
2023-05-08	86.050	86.340	85.440	85.760	80.569	1,546,208
2023-05-05	86.150	86.700	85.640	85.960	80.757	1,477,963
2023-05-04	86.040	86.190	85.080	85.300	80.137	1,857,842
2023-05-03	86.770	86.920	85.475	85.540	80.363	1,370,279
2023-05-02	85.870	86.360	84.725	86.260	81.039	1,290,763
2023-05-01	85.630	86.380	85.360	85.950	80.748	1,347,164
2023-04-28	86.210	86.640	85.000	85.300	80.137	1,973,822
2023-04-27	82.830	85.920	82.080	85.880	80.682	2,352,973
2023-04-26	81.900	83.470	81.550	81.880	76.924	2,947,563
2023-04-25	82.990	83.455	82.500	82.650	77.648	2,137,817
2023-04-24	82.580	83.470	82.490	83.050	78.023	1,715,400
2023-04-21	83.260	83.470	81.910	82.730	77.723	1,042,529
2023-04-20	82.270	82.820	81.720	82.750	77.742	1,905,108
2023-04-19	81.670	82.510	81.615	82.500	77.507	1,143,441
2023-04-18	82.800	83.240	82.040	82.290	77.309	2,024,126
2023-04-17	81.540	82.410	81.490	82.380	77.394	1,312,742
2023-04-14	80.975	82.000	80.760	81.260	76.342	925,967
2023-04-13	80.660	81.300	79.550	81.160	76.248	1,565,196
2023-04-12	80.150	81.280	79.860	80.730	75.844	1,327,465
2023-04-11	79.560	80.170	79.240	79.770	74.942	1,407,168
2023-04-10	77.950	79.150	76.890	79.130	74.341	1,235,766
2023-04-06	79.090	79.100	77.880	78.490	73.739	1,826,234
2023-04-05	80.110	80.470	79.070	79.390	74.585	1,723,520
2023-04-04	84.100	84.710	80.250	80.630	75.750	2,606,766
2023-04-03	84.270	84.800	83.770	84.200	79.104	1,382,162
2023-03-31	83.590	84.470	83.395	84.400	79.292	2,608,864
2023-03-30	83.110	83.640	82.693	83.130	78.099	1,189,649
2023-03-29	82.530	83.060	82.140	82.830	77.817	1,531,369
2023-03-28	80.930	81.750	80.770	81.720	76.774	1,217,202
2023-03-27	81.090	81.470	80.510	80.990	76.088	1,432,821
2023-03-24	79.160	80.650	78.530	80.500	75.628	1,766,863
2023-03-23	80.300	81.504	79.620	80.280	75.421	1,890,274
2023-03-22	82.130	82.490	80.610	80.640	75.759	1,464,446
2023-03-21	82.650	82.930	81.855	82.310	77.328	1,237,315

← NewerPage 15 of 28 · 1,645 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.