Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	84.400	85.270	84.210	84.360	77.855	2,351,500
2022-01-06	84.190	84.980	83.780	84.710	78.178	1,641,474
2022-01-05	86.530	87.105	83.730	83.830	77.365	2,656,938
2022-01-04	85.400	86.460	84.970	86.220	79.571	1,739,150
2022-01-03	87.200	88.220	84.580	85.570	78.971	2,209,557
2021-12-31	86.170	87.569	86.170	87.070	80.356	985,595
2021-12-30	86.870	87.274	86.300	86.360	79.700	864,316
2021-12-29	86.220	87.233	86.220	86.820	80.125	1,229,678
2021-12-28	86.490	86.710	86.130	86.460	79.793	731,224
2021-12-27	85.730	86.540	85.590	86.520	79.848	674,376
2021-12-23	84.850	85.588	84.430	85.250	78.676	933,058
2021-12-22	84.130	84.560	83.640	84.310	77.808	1,014,482
2021-12-21	83.330	84.280	82.810	84.180	77.688	1,415,064
2021-12-20	83.250	83.250	80.575	82.330	75.981	2,440,464
2021-12-17	85.430	86.670	84.020	84.160	77.670	2,875,700
2021-12-16	85.710	86.865	85.210	86.510	79.839	3,345,147
2021-12-15	85.050	85.385	83.481	84.920	78.371	2,011,916
2021-12-14	85.070	85.400	84.075	84.810	78.270	2,178,572
2021-12-13	86.250	86.640	84.800	85.380	78.796	2,502,443
2021-12-10	86.320	86.570	85.795	86.080	79.442	2,378,952
2021-12-09	86.040	86.610	85.170	86.190	79.543	2,406,919
2021-12-08	85.650	86.516	84.700	86.210	79.562	2,923,569
2021-12-07	85.140	86.260	84.720	85.700	79.091	2,092,977
2021-12-06	83.400	84.490	82.680	84.010	77.532	2,046,225
2021-12-03	83.350	83.600	81.920	82.800	76.415	2,236,384
2021-12-02	80.860	83.069	80.855	82.850	76.461	2,224,908
2021-12-01	81.700	83.340	80.420	80.450	74.246	2,247,464
2021-11-30	83.080	83.580	80.150	80.400	74.200	2,602,255
2021-11-29	84.110	84.340	82.990	83.580	77.135	1,934,285
2021-11-26	82.930	84.230	82.500	83.190	76.775	1,170,076
2021-11-24	83.650	84.550	82.870	84.460	77.947	1,024,740
2021-11-23	84.000	84.375	83.520	83.810	77.347	1,683,015
2021-11-22	86.250	86.390	83.870	84.200	77.707	1,770,621
2021-11-19	86.440	87.830	86.070	86.260	79.608	2,901,685
2021-11-18	84.790	86.420	84.680	86.230	79.580	2,586,468
2021-11-17	84.360	86.045	84.095	85.570	78.750	2,657,814
2021-11-16	84.560	84.990	84.220	84.520	77.783	1,532,764
2021-11-15	85.500	85.590	83.937	84.160	77.452	1,319,103
2021-11-12	83.940	85.650	83.310	85.630	78.805	1,737,688
2021-11-11	83.450	83.700	82.770	83.400	76.753	1,743,481
2021-11-10	83.950	84.450	83.190	83.360	76.716	2,986,305
2021-11-09	82.400	83.670	82.070	83.540	76.882	3,078,861
2021-11-08	82.110	82.389	81.393	82.240	75.685	2,422,427
2021-11-05	82.130	82.710	81.560	81.710	75.197	1,500,926
2021-11-04	80.940	81.860	80.790	81.840	75.317	1,943,226
2021-11-03	81.280	81.820	79.615	80.610	74.185	2,306,710
2021-11-02	81.330	81.450	80.150	81.110	74.645	1,465,560
2021-11-01	80.460	81.160	80.130	80.920	74.470	1,846,159
2021-10-29	79.560	81.480	79.540	80.310	73.909	2,870,473
2021-10-28	79.600	80.160	78.600	79.920	73.550	2,435,445
2021-10-27	80.670	80.830	79.490	79.720	73.366	2,896,659
2021-10-26	82.335	82.600	79.760	80.270	73.872	3,657,569
2021-10-25	81.090	83.950	81.090	81.860	75.335	3,623,858
2021-10-22	85.860	86.710	85.410	85.630	78.805	2,678,749
2021-10-21	84.180	85.390	83.490	85.350	78.547	1,917,710
2021-10-20	84.630	86.460	84.230	85.460	78.648	2,339,914

← NewerPage 21 of 21 · 1,256 trading days

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.