Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	77.900	78.260	77.510	77.920	72.953	1,889,767
2022-12-19	78.630	79.015	77.572	77.870	72.906	1,532,695
2022-12-16	78.210	78.730	77.700	78.600	73.590	4,036,941
2022-12-15	79.340	79.570	77.990	78.820	73.796	2,119,441
2022-12-14	81.000	81.940	79.900	80.250	75.134	3,025,928
2022-12-13	82.000	82.000	80.580	80.950	75.790	2,600,884
2022-12-12	78.900	80.620	78.520	80.540	75.406	1,681,212
2022-12-09	79.870	80.000	78.355	78.460	73.458	1,417,236
2022-12-08	79.880	80.000	79.055	79.740	74.657	2,376,748
2022-12-07	78.970	79.490	78.360	79.000	73.964	2,151,254
2022-12-06	78.470	79.220	78.250	79.190	74.142	2,674,043
2022-12-05	78.820	79.260	77.840	78.480	73.477	2,100,225
2022-12-02	78.070	80.160	77.520	79.750	74.666	1,998,314
2022-12-01	77.620	78.910	77.340	78.830	73.805	1,776,688
2022-11-30	76.810	78.165	75.520	78.090	73.112	3,462,101
2022-11-29	76.460	77.620	76.140	76.880	71.979	1,869,023
2022-11-28	78.020	78.360	76.195	76.340	71.474	2,065,831
2022-11-25	78.540	79.018	78.220	78.670	73.655	971,086
2022-11-23	77.970	78.530	77.510	78.100	73.121	1,898,030
2022-11-22	78.560	78.590	77.600	78.250	73.262	1,916,324
2022-11-21	77.470	78.520	76.805	78.190	73.206	2,068,824
2022-11-18	78.180	78.760	77.420	77.760	72.803	3,697,558
2022-11-17	77.000	77.410	75.710	77.350	72.419	3,420,825
2022-11-16	78.450	79.750	78.330	78.400	73.131	2,169,657
2022-11-15	78.470	79.480	78.190	78.710	73.420	2,349,083
2022-11-14	76.760	79.560	76.720	77.770	72.543	4,178,882
2022-11-11	75.660	78.030	75.615	77.370	72.170	2,984,532
2022-11-10	74.520	76.110	74.520	75.600	70.519	2,643,463
2022-11-09	72.960	73.890	72.540	72.610	67.730	1,743,202
2022-11-08	73.940	74.200	72.600	73.160	68.243	1,528,100
2022-11-07	73.090	73.770	72.690	73.740	68.784	1,777,414
2022-11-04	71.290	73.870	71.290	73.220	68.299	2,299,001
2022-11-03	69.470	71.090	69.120	70.210	65.491	2,035,020
2022-11-02	71.210	72.570	70.200	70.210	65.491	1,782,943
2022-11-01	71.270	72.020	70.730	71.510	66.704	1,885,243
2022-10-31	70.680	71.520	70.240	70.640	65.892	2,551,864
2022-10-28	70.120	71.870	69.850	71.690	66.872	1,918,388
2022-10-27	68.510	71.520	68.400	70.010	65.305	3,016,937
2022-10-26	68.690	69.150	66.780	68.340	63.747	3,656,729
2022-10-25	66.980	68.910	66.980	68.850	64.223	2,567,053
2022-10-24	67.170	67.890	66.790	67.080	62.572	2,518,266
2022-10-21	65.030	66.940	64.300	66.790	62.301	2,351,057
2022-10-20	66.440	66.705	64.670	64.750	60.398	1,923,236
2022-10-19	66.470	66.950	65.660	66.280	61.825	1,552,325
2022-10-18	66.920	67.000	66.000	66.710	62.226	1,637,234
2022-10-17	65.030	65.730	64.810	65.370	60.977	1,688,550
2022-10-14	65.430	66.100	63.830	64.120	59.811	1,632,929
2022-10-13	63.180	65.550	62.490	65.010	60.641	1,946,388
2022-10-12	65.070	65.340	64.565	64.580	60.240	1,637,569
2022-10-11	64.970	65.570	64.480	64.750	60.398	1,449,160
2022-10-10	65.800	65.990	64.470	65.010	60.641	841,339
2022-10-07	66.170	66.510	64.870	65.260	60.874	1,446,566
2022-10-06	67.220	67.610	66.700	66.800	62.310	1,669,979
2022-10-05	66.420	67.880	66.335	67.430	62.898	1,452,538
2022-10-04	66.460	67.480	66.285	67.050	62.544	2,424,965
2022-10-03	64.720	66.010	64.110	65.440	61.042	1,905,593
2022-09-30	64.530	64.920	63.740	63.800	59.512	2,625,604
2022-09-29	65.220	65.360	63.875	64.500	60.165	1,910,815
2022-09-28	65.730	66.230	64.895	65.770	61.350	2,264,449
2022-09-27	65.940	66.250	64.610	65.130	60.753	1,890,537

← NewerPage 17 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.