Otis Worldwide Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 68.970 | 70.910 | 68.750 | 70.670 | 65.683 | 2,822,561 |
| 2022-06-29 | 69.500 | 70.200 | 68.520 | 69.780 | 64.856 | 2,728,652 |
| 2022-06-28 | 70.200 | 70.850 | 69.490 | 69.790 | 64.865 | 1,877,814 |
| 2022-06-27 | 71.300 | 71.370 | 69.125 | 69.920 | 64.986 | 2,327,723 |
| 2022-06-24 | 68.950 | 70.900 | 68.470 | 70.860 | 65.860 | 3,453,527 |
| 2022-06-23 | 68.680 | 69.520 | 67.920 | 68.590 | 63.750 | 1,791,029 |
| 2022-06-22 | 68.480 | 69.120 | 67.870 | 68.760 | 63.908 | 2,621,786 |
| 2022-06-21 | 68.800 | 70.110 | 68.160 | 69.870 | 64.940 | 2,506,060 |
| 2022-06-17 | 67.940 | 68.740 | 67.230 | 67.880 | 63.090 | 3,669,440 |
| 2022-06-16 | 68.420 | 68.485 | 66.970 | 67.950 | 63.155 | 1,818,674 |
| 2022-06-15 | 69.410 | 70.770 | 68.760 | 69.760 | 64.837 | 1,629,268 |
| 2022-06-14 | 70.920 | 71.205 | 68.640 | 69.210 | 64.326 | 1,859,357 |
| 2022-06-13 | 71.430 | 72.200 | 70.450 | 71.100 | 66.083 | 1,860,442 |
| 2022-06-10 | 74.790 | 75.030 | 73.270 | 73.290 | 68.118 | 2,314,546 |
| 2022-06-09 | 76.190 | 77.160 | 75.760 | 76.000 | 70.637 | 2,505,109 |
| 2022-06-08 | 75.830 | 76.940 | 75.190 | 76.340 | 70.953 | 1,926,890 |
| 2022-06-07 | 74.740 | 76.560 | 74.380 | 76.490 | 71.092 | 1,582,480 |
| 2022-06-06 | 75.530 | 76.060 | 75.080 | 75.200 | 69.893 | 1,019,948 |
| 2022-06-03 | 74.740 | 75.320 | 74.090 | 75.190 | 69.884 | 1,415,444 |
| 2022-06-02 | 74.000 | 75.360 | 73.650 | 75.240 | 69.931 | 2,133,631 |
| 2022-06-01 | 74.320 | 75.170 | 73.580 | 73.970 | 68.750 | 2,383,970 |
| 2022-05-31 | 75.550 | 75.655 | 73.730 | 74.400 | 69.150 | 9,765,381 |
| 2022-05-27 | 75.850 | 76.620 | 75.380 | 76.300 | 70.916 | 2,837,741 |
| 2022-05-26 | 74.380 | 75.570 | 74.080 | 75.080 | 69.782 | 3,380,136 |
| 2022-05-25 | 74.720 | 74.920 | 72.775 | 73.530 | 68.341 | 2,854,906 |
| 2022-05-24 | 74.830 | 75.880 | 73.230 | 75.490 | 70.163 | 3,071,756 |
| 2022-05-23 | 73.990 | 74.775 | 73.130 | 73.870 | 68.657 | 2,473,127 |
| 2022-05-20 | 73.310 | 74.360 | 71.450 | 73.440 | 68.258 | 3,017,741 |
| 2022-05-19 | 71.260 | 73.490 | 71.210 | 72.590 | 67.468 | 1,780,536 |
| 2022-05-18 | 74.410 | 74.870 | 71.990 | 72.210 | 66.845 | 1,899,665 |
| 2022-05-17 | 75.040 | 75.460 | 73.860 | 75.460 | 69.853 | 2,742,803 |
| 2022-05-16 | 74.560 | 74.860 | 73.580 | 74.340 | 68.817 | 2,101,011 |
| 2022-05-13 | 73.830 | 75.490 | 73.485 | 75.110 | 69.529 | 2,601,228 |
| 2022-05-12 | 72.520 | 74.300 | 71.260 | 73.000 | 67.576 | 2,482,066 |
| 2022-05-11 | 72.710 | 73.980 | 72.340 | 72.900 | 67.484 | 3,214,419 |
| 2022-05-10 | 73.870 | 74.800 | 71.470 | 72.770 | 67.363 | 2,770,955 |
| 2022-05-09 | 73.290 | 74.190 | 72.770 | 73.310 | 67.863 | 2,718,037 |
| 2022-05-06 | 74.230 | 74.870 | 72.770 | 74.580 | 69.039 | 2,470,394 |
| 2022-05-05 | 75.490 | 76.100 | 73.935 | 74.680 | 69.131 | 2,377,774 |
| 2022-05-04 | 73.940 | 76.830 | 73.260 | 76.600 | 70.909 | 2,700,809 |
| 2022-05-03 | 72.920 | 73.630 | 72.468 | 73.320 | 67.872 | 2,296,959 |
| 2022-05-02 | 73.000 | 74.040 | 71.330 | 72.950 | 67.530 | 2,627,356 |
| 2022-04-29 | 75.580 | 75.920 | 72.570 | 72.840 | 67.428 | 2,808,100 |
| 2022-04-28 | 73.590 | 76.520 | 73.440 | 76.070 | 70.418 | 2,837,432 |
| 2022-04-27 | 72.310 | 74.350 | 72.310 | 73.570 | 68.104 | 2,499,916 |
| 2022-04-26 | 73.370 | 73.970 | 72.190 | 72.370 | 66.993 | 2,231,463 |
| 2022-04-25 | 75.280 | 76.030 | 73.060 | 74.600 | 69.057 | 4,038,917 |
| 2022-04-22 | 73.840 | 74.630 | 73.320 | 73.420 | 67.965 | 2,115,477 |
| 2022-04-21 | 76.100 | 76.630 | 74.840 | 75.210 | 69.622 | 2,256,151 |
| 2022-04-20 | 75.980 | 76.370 | 75.290 | 75.520 | 69.909 | 2,107,786 |
| 2022-04-19 | 74.030 | 75.480 | 73.870 | 75.370 | 69.770 | 1,380,356 |
| 2022-04-18 | 74.690 | 75.070 | 73.120 | 73.620 | 68.150 | 1,517,120 |
| 2022-04-14 | 76.030 | 76.485 | 74.700 | 74.750 | 69.196 | 1,717,041 |
| 2022-04-13 | 75.260 | 76.500 | 75.260 | 75.840 | 70.205 | 1,592,641 |
| 2022-04-12 | 76.520 | 77.190 | 75.490 | 75.890 | 70.251 | 2,814,162 |
| 2022-04-11 | 77.000 | 77.260 | 76.160 | 76.370 | 70.696 | 1,750,386 |
| 2022-04-08 | 77.260 | 78.200 | 77.110 | 77.240 | 71.501 | 2,106,957 |
| 2022-04-07 | 75.780 | 77.990 | 75.780 | 77.540 | 71.779 | 3,012,172 |
| 2022-04-06 | 74.330 | 76.350 | 74.160 | 76.230 | 70.566 | 2,666,190 |
| 2022-04-05 | 76.360 | 76.570 | 74.910 | 75.150 | 69.566 | 1,582,892 |
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.