Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	82.240	82.290	81.080	81.280	74.802	1,519,323
2021-10-12	81.810	82.185	81.280	81.940	75.409	2,368,860
2021-10-11	83.230	83.500	81.560	81.620	75.115	2,134,271
2021-10-08	83.910	84.385	82.650	83.450	76.799	1,942,610
2021-10-07	83.940	85.110	83.780	84.380	77.655	2,487,934
2021-10-06	82.790	83.500	81.210	82.870	76.265	1,916,948
2021-10-05	82.280	83.745	81.850	83.360	76.716	2,080,906
2021-10-04	82.110	83.125	81.580	81.910	75.381	2,474,937
2021-10-01	82.660	83.000	81.050	82.500	75.924	2,530,445
2021-09-30	83.880	84.080	82.270	82.280	75.722	2,354,761
2021-09-29	83.900	84.390	83.110	83.320	76.679	1,784,609
2021-09-28	83.570	84.156	82.720	83.710	77.038	2,440,734
2021-09-27	84.550	85.135	84.050	84.230	77.517	1,614,416
2021-09-24	85.420	86.145	84.560	84.860	78.096	1,874,225
2021-09-23	84.530	86.810	84.030	85.740	78.906	4,250,210
2021-09-22	83.860	85.550	83.120	84.290	77.572	3,488,663
2021-09-21	83.320	84.120	81.930	82.000	75.464	4,208,820
2021-09-20	84.000	84.400	82.270	83.180	76.550	4,458,273
2021-09-17	87.260	87.450	84.890	85.020	78.244	11,038,260
2021-09-16	90.350	90.350	87.625	88.200	81.170	3,171,202
2021-09-15	90.580	90.580	89.460	90.350	83.149	2,868,610
2021-09-14	90.210	90.830	89.265	90.360	83.158	2,113,732
2021-09-13	91.330	91.710	89.405	89.950	82.781	2,013,247
2021-09-10	91.030	91.240	90.200	90.550	83.333	1,494,888
2021-09-09	90.840	91.260	90.120	90.480	83.268	1,610,289
2021-09-08	89.130	91.060	89.042	90.720	83.489	2,312,372
2021-09-07	91.570	91.570	89.260	89.380	82.256	2,056,403
2021-09-03	91.890	92.455	91.580	91.820	84.502	1,313,376
2021-09-02	91.900	92.460	91.650	92.060	84.722	1,546,964
2021-09-01	92.190	92.200	90.955	91.500	84.207	1,711,758
2021-08-31	92.370	92.645	91.860	92.220	84.870	2,124,729
2021-08-30	92.010	92.840	91.775	92.370	85.008	868,035
2021-08-27	92.110	92.679	91.760	92.010	84.676	1,195,733
2021-08-26	90.920	92.000	90.910	91.810	84.492	1,527,919
2021-08-25	90.770	91.470	90.620	91.130	83.867	2,034,518
2021-08-24	89.860	90.760	89.655	90.370	83.167	2,585,536
2021-08-23	90.540	90.990	89.860	89.920	82.753	2,037,594
2021-08-20	89.830	90.410	89.470	90.020	82.845	3,291,455
2021-08-19	89.570	90.890	89.310	90.200	83.011	1,343,482
2021-08-18	90.470	91.720	90.300	90.500	83.066	2,377,654
2021-08-17	91.430	91.750	90.170	90.740	83.286	1,821,874
2021-08-16	90.750	92.100	90.460	91.900	84.351	2,669,602
2021-08-13	90.260	91.030	90.100	90.660	83.213	2,823,883
2021-08-12	90.430	90.430	89.560	90.200	82.791	1,344,104
2021-08-11	89.910	90.540	89.810	90.430	83.002	1,539,632
2021-08-10	89.890	90.560	89.390	89.870	82.488	1,269,495
2021-08-09	89.820	90.060	88.940	89.730	82.359	1,867,197
2021-08-06	91.030	91.320	89.960	90.140	82.735	1,938,604
2021-08-05	91.150	91.410	90.030	90.730	83.277	1,547,017
2021-08-04	91.000	91.670	90.570	90.800	83.341	1,214,829
2021-08-03	90.110	91.820	90.100	91.280	83.782	1,683,861
2021-08-02	89.680	90.670	89.680	89.930	82.543	1,441,015
2021-07-30	88.840	89.790	88.690	89.550	82.194	1,545,241
2021-07-29	88.350	88.940	87.870	88.870	81.570	2,010,060
2021-07-28	88.020	88.440	87.270	87.930	80.707	1,670,168
2021-07-27	89.025	89.156	87.520	88.220	80.973	1,702,123
2021-07-26	89.940	90.200	86.850	89.060	81.744	3,098,620
2021-07-23	88.080	88.818	87.650	88.520	81.249	1,649,130
2021-07-22	87.000	87.650	86.620	87.330	80.156	2,123,244
2021-07-21	86.250	86.910	86.148	86.810	79.679	1,447,683

← NewerPage 22 of 28 · 1,646 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.