Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	80.680	81.890	80.440	81.780	76.830	1,624,874
2023-03-17	81.170	81.240	79.610	80.040	75.196	3,538,732
2023-03-16	80.410	81.640	80.010	81.510	76.577	1,858,926
2023-03-15	82.310	82.630	79.660	81.160	76.248	2,710,364
2023-03-14	83.150	83.940	82.490	83.430	78.380	2,292,965
2023-03-13	81.360	82.985	81.230	81.940	76.981	2,497,122
2023-03-10	84.130	84.130	81.790	82.150	77.178	1,962,309
2023-03-09	85.660	85.760	84.000	84.150	79.057	1,731,701
2023-03-08	85.220	85.640	84.500	85.340	80.175	1,703,606
2023-03-07	86.810	86.810	84.990	85.140	79.987	1,952,402
2023-03-06	86.890	87.330	86.530	86.650	81.406	1,704,925
2023-03-03	86.000	87.060	85.640	86.930	81.669	1,292,268
2023-03-02	85.140	85.975	84.690	85.670	80.485	1,415,454
2023-03-01	84.470	85.560	84.310	85.230	80.072	1,914,615
2023-02-28	83.970	84.990	83.940	84.620	79.498	2,963,586
2023-02-27	83.760	84.520	83.720	84.000	78.916	1,362,440
2023-02-24	83.640	84.020	83.050	83.630	78.568	1,889,465
2023-02-23	83.440	84.140	82.730	83.970	78.888	1,371,631
2023-02-22	83.750	84.130	83.050	83.370	78.324	1,671,899
2023-02-21	83.900	84.310	82.860	83.060	78.033	2,365,607
2023-02-17	83.860	84.810	83.370	84.760	79.630	1,800,706
2023-02-16	83.450	84.170	83.095	83.590	78.531	1,427,532
2023-02-15	84.240	84.650	83.960	84.570	79.179	1,182,208
2023-02-14	84.380	84.870	83.690	84.330	78.954	1,887,417
2023-02-13	83.680	84.610	83.350	84.380	79.001	1,758,672
2023-02-10	82.820	83.430	82.380	83.220	77.915	1,906,056
2023-02-09	84.020	84.250	82.500	82.810	77.531	1,745,211
2023-02-08	83.410	84.020	83.040	83.530	78.205	1,724,171
2023-02-07	83.120	83.820	82.210	83.630	78.299	1,641,482
2023-02-06	83.970	84.850	83.540	83.670	78.336	1,500,074
2023-02-03	83.480	84.850	83.435	84.730	79.329	1,580,540
2023-02-02	85.430	85.540	83.790	83.860	78.514	2,274,176
2023-02-01	82.470	85.120	82.080	84.560	79.170	3,058,659
2023-01-31	81.520	82.230	81.010	82.230	76.988	2,543,430
2023-01-30	80.780	81.520	80.370	80.960	75.799	1,334,252
2023-01-27	80.920	81.600	80.390	81.200	76.024	1,457,147
2023-01-26	81.410	81.460	80.160	81.080	75.911	1,353,132
2023-01-25	81.500	81.500	80.040	80.960	75.799	1,448,789
2023-01-24	80.260	82.525	80.260	82.110	76.876	1,542,934
2023-01-23	80.620	81.785	79.890	81.350	76.164	1,104,368
2023-01-20	80.040	80.840	79.160	80.810	75.659	1,787,584
2023-01-19	81.530	81.770	79.620	79.650	74.573	1,552,073
2023-01-18	83.220	83.400	81.770	81.790	76.576	1,876,337
2023-01-17	83.260	83.490	82.875	82.980	77.690	1,946,251
2023-01-13	82.640	83.300	82.222	83.250	77.943	1,271,983
2023-01-12	82.000	82.990	80.750	82.900	77.615	2,503,562
2023-01-11	82.230	82.230	81.140	81.900	76.679	2,683,315
2023-01-10	81.380	81.770	80.770	81.670	76.464	1,975,328
2023-01-09	81.980	82.925	81.315	81.470	76.277	1,652,604
2023-01-06	80.990	82.050	80.410	81.850	76.632	1,555,378
2023-01-05	80.510	80.810	79.960	80.130	75.022	2,136,300
2023-01-04	79.780	80.870	79.300	80.770	75.621	1,611,862
2023-01-03	78.940	79.460	78.410	79.120	74.076	1,317,314
2022-12-30	78.800	78.990	77.550	78.310	73.318	995,953
2022-12-29	78.040	79.230	77.600	79.070	74.030	957,731
2022-12-28	78.600	78.750	77.390	77.400	72.466	882,790
2022-12-27	78.370	78.970	78.010	78.510	73.505	955,362
2022-12-23	77.900	78.630	77.740	78.360	73.365	810,374
2022-12-22	78.560	78.780	77.100	78.140	73.159	1,379,563
2022-12-21	78.440	79.130	77.910	79.030	73.992	1,621,721

← NewerPage 16 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.