Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	65.480	66.580	64.850	65.370	60.977	2,415,477
2022-09-23	64.990	65.930	64.755	65.780	61.359	2,551,611
2022-09-22	66.580	67.115	65.355	65.450	61.051	1,980,977
2022-09-21	67.930	68.840	67.020	67.030	62.525	1,579,761
2022-09-20	67.830	68.010	66.890	67.620	63.075	1,842,531
2022-09-19	67.450	68.350	67.400	68.250	63.663	2,337,987
2022-09-16	68.170	68.300	67.020	67.800	63.243	3,782,524
2022-09-15	69.900	70.460	68.690	68.930	64.297	2,129,143
2022-09-14	71.050	71.175	69.310	69.850	65.155	2,097,241
2022-09-13	72.270	72.430	70.760	71.120	66.340	1,756,298
2022-09-12	73.990	74.100	72.870	73.800	68.840	1,693,841
2022-09-09	73.180	73.540	72.770	73.400	68.467	1,803,334
2022-09-08	72.940	73.220	72.420	72.910	68.010	1,883,942
2022-09-07	72.210	73.510	71.730	73.410	68.476	1,751,408
2022-09-06	71.700	72.150	70.930	72.080	67.236	1,597,276
2022-09-02	73.460	73.610	71.450	71.720	66.900	1,565,901
2022-09-01	72.140	72.760	71.320	72.720	67.833	1,653,577
2022-08-31	73.200	73.490	71.830	72.220	67.366	3,350,562
2022-08-30	74.130	74.360	72.230	72.860	67.963	2,247,014
2022-08-29	74.750	74.800	73.890	74.070	69.092	1,441,746
2022-08-26	78.390	78.390	75.170	75.230	70.174	1,482,079
2022-08-25	77.710	78.240	77.390	78.180	72.926	1,881,593
2022-08-24	76.960	77.660	76.780	77.370	72.170	1,676,762
2022-08-23	77.130	77.660	76.555	76.900	71.732	1,680,324
2022-08-22	78.070	78.275	77.090	77.330	72.133	2,493,907
2022-08-19	80.030	80.200	78.990	79.410	74.073	1,212,521
2022-08-18	80.540	80.590	80.010	80.410	75.006	1,183,119
2022-08-17	80.520	80.860	80.160	80.580	74.894	1,623,175
2022-08-16	81.240	81.760	80.905	81.320	75.582	1,862,059
2022-08-15	81.260	81.940	81.010	81.550	75.795	2,015,554
2022-08-12	81.060	81.860	80.550	81.750	75.981	1,758,848
2022-08-11	80.710	81.540	80.100	80.600	74.912	1,665,769
2022-08-10	80.000	80.545	79.380	79.900	74.262	1,419,726
2022-08-09	78.900	79.080	78.360	78.860	73.295	1,276,566
2022-08-08	79.800	80.065	79.015	79.280	73.686	1,882,426
2022-08-05	78.910	79.715	78.560	79.320	73.723	1,492,698
2022-08-04	79.580	79.810	79.040	79.500	73.890	2,129,610
2022-08-03	77.850	79.700	77.459	79.230	73.639	2,483,628
2022-08-02	78.170	78.770	77.400	77.460	71.994	2,146,675
2022-08-01	77.300	79.050	77.300	78.280	72.756	2,425,713
2022-07-29	77.090	78.550	76.390	78.170	72.654	2,183,052
2022-07-28	76.060	77.490	75.910	76.850	71.427	2,118,315
2022-07-27	72.800	76.610	72.800	76.440	71.046	3,786,533
2022-07-26	72.390	72.790	71.590	72.720	67.588	1,897,796
2022-07-25	71.970	72.660	71.710	72.390	67.282	1,620,763
2022-07-22	73.080	73.290	71.380	71.900	66.826	3,805,271
2022-07-21	72.650	73.115	72.250	72.950	67.802	1,520,885
2022-07-20	72.040	72.760	71.100	72.670	67.542	1,942,411
2022-07-19	69.800	71.930	69.750	71.840	66.771	2,450,518
2022-07-18	69.890	70.484	68.780	68.960	64.094	1,525,857
2022-07-15	69.930	70.150	69.260	69.510	64.605	3,010,099
2022-07-14	67.320	69.020	67.000	68.990	64.122	2,793,636
2022-07-13	68.080	68.950	67.830	68.400	63.573	1,635,472
2022-07-12	68.890	70.200	68.560	68.840	63.982	2,430,655
2022-07-11	69.930	70.170	68.700	69.000	64.131	2,116,858
2022-07-08	70.000	70.370	68.821	69.890	64.958	2,485,611
2022-07-07	68.650	70.210	67.360	70.090	65.144	4,386,820
2022-07-06	71.460	71.780	70.590	71.260	66.231	2,440,039
2022-07-05	70.380	71.490	70.175	71.370	66.334	1,936,782
2022-07-01	70.980	72.245	70.230	71.900	66.826	2,096,473

← NewerPage 18 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.