Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	76.300	76.750	75.810	76.640	70.946	1,872,631
2022-04-01	76.910	77.254	75.750	76.280	70.612	2,591,908
2022-03-31	77.610	78.345	76.900	76.950	71.233	2,413,364
2022-03-30	78.000	78.650	77.700	77.750	71.973	1,261,632
2022-03-29	78.700	79.490	78.090	78.650	72.806	1,812,218
2022-03-28	76.960	78.050	76.320	78.010	72.214	2,218,238
2022-03-25	77.610	77.750	76.620	77.240	71.501	1,531,948
2022-03-24	76.380	77.470	75.950	77.420	71.668	1,837,903
2022-03-23	77.130	77.610	76.250	76.440	70.761	1,675,320
2022-03-22	77.300	78.580	77.300	77.530	71.770	2,601,819
2022-03-21	77.520	78.165	76.420	77.330	71.584	1,804,970
2022-03-18	76.650	78.370	76.520	77.980	72.186	3,822,487
2022-03-17	75.040	76.440	74.990	76.390	70.714	1,868,180
2022-03-16	74.510	76.830	74.000	75.500	69.890	2,692,821
2022-03-15	72.500	73.910	71.950	73.650	68.178	4,655,611
2022-03-14	73.330	73.375	71.070	71.980	66.632	4,014,863
2022-03-11	73.990	74.115	72.270	72.400	67.021	3,290,834
2022-03-10	74.300	74.550	73.300	73.800	68.317	3,981,056
2022-03-09	74.940	76.200	74.760	75.260	69.668	3,050,225
2022-03-08	74.210	75.230	73.480	73.500	68.039	3,249,808
2022-03-07	77.800	78.090	74.250	74.300	68.780	2,768,449
2022-03-04	78.210	78.580	76.660	77.960	72.168	2,986,713
2022-03-03	79.670	80.540	78.700	79.180	73.297	2,660,939
2022-03-02	78.180	79.005	78.050	78.780	72.927	3,266,199
2022-03-01	78.340	78.480	76.560	77.650	71.881	3,501,571
2022-02-28	77.160	78.930	77.160	78.330	72.510	3,918,456
2022-02-25	76.680	78.780	76.460	78.510	72.677	3,005,323
2022-02-24	73.325	76.930	73.100	76.590	70.899	3,807,048
2022-02-23	76.770	76.800	74.160	74.690	69.141	2,771,000
2022-02-22	76.100	77.510	75.880	76.300	70.631	2,481,366
2022-02-18	76.050	76.920	75.340	76.350	70.677	6,320,258
2022-02-17	78.030	78.100	76.161	76.220	70.557	2,253,451
2022-02-16	78.940	79.320	77.460	78.870	72.788	3,305,157
2022-02-15	81.180	81.680	78.545	78.790	72.714	4,126,287
2022-02-14	79.560	80.250	78.670	79.750	73.600	3,898,995
2022-02-11	81.600	81.840	79.110	79.640	73.499	2,494,989
2022-02-10	82.880	83.330	81.200	81.550	75.261	1,926,382
2022-02-09	84.910	85.114	83.410	83.770	77.310	2,131,993
2022-02-08	82.040	84.260	81.895	84.070	77.587	3,294,336
2022-02-07	82.600	82.900	81.500	81.660	75.363	1,790,204
2022-02-04	81.260	83.230	80.970	82.440	76.083	3,508,550
2022-02-03	82.670	83.630	81.750	81.850	75.538	2,902,856
2022-02-02	83.820	84.312	82.430	83.270	76.849	2,889,917
2022-02-01	85.850	86.370	81.570	83.560	77.116	4,970,874
2022-01-31	81.300	85.695	80.520	85.430	78.842	4,710,658
2022-01-28	82.210	82.820	80.840	82.770	76.387	4,367,481
2022-01-27	82.300	83.420	81.300	82.610	76.239	3,093,558
2022-01-26	83.570	84.620	81.000	81.520	75.234	3,633,100
2022-01-25	81.730	83.630	80.920	82.970	76.572	4,027,254
2022-01-24	81.680	83.350	80.140	83.230	76.812	4,451,913
2022-01-21	82.210	83.900	81.570	83.110	76.701	2,844,009
2022-01-20	83.600	84.100	81.840	82.210	75.870	3,534,503
2022-01-19	84.200	84.440	82.850	83.100	76.692	2,632,236
2022-01-18	83.050	84.150	81.680	83.890	77.421	2,640,537
2022-01-14	84.860	85.645	83.040	84.180	77.688	2,870,360
2022-01-13	87.090	87.680	85.540	85.760	79.147	3,365,817
2022-01-12	86.720	87.340	86.130	86.950	80.245	2,864,074
2022-01-11	85.200	86.290	84.180	86.240	79.590	2,334,237
2022-01-10	83.810	84.690	82.460	84.660	78.131	1,940,012
2022-01-07	84.400	85.270	84.210	84.360	77.855	2,351,500

← NewerPage 20 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.