Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	84.450	86.290	84.140	86.100	79.027	1,839,214
2021-07-19	84.310	84.410	83.020	84.060	77.155	2,534,142
2021-07-16	85.070	85.550	84.870	84.920	77.944	1,654,800
2021-07-15	84.500	85.420	84.500	85.230	78.229	1,769,157
2021-07-14	83.400	84.982	83.400	84.780	77.816	1,772,096
2021-07-13	84.010	84.390	83.300	83.530	76.668	1,683,234
2021-07-12	83.470	83.890	83.240	83.820	76.935	1,506,718
2021-07-09	83.840	84.010	83.230	83.820	76.935	1,073,260
2021-07-08	82.920	83.930	82.460	83.090	76.265	1,478,171
2021-07-07	82.860	84.650	82.320	84.080	77.173	1,645,409
2021-07-06	82.270	82.570	81.700	82.250	75.494	1,570,298
2021-07-02	82.190	82.940	81.850	82.660	75.870	1,113,070
2021-07-01	82.190	82.390	81.700	82.080	75.338	1,576,084
2021-06-30	81.850	82.410	81.230	81.770	75.053	1,981,789
2021-06-29	81.690	82.470	81.580	82.080	75.338	1,843,957
2021-06-28	81.600	81.750	80.740	81.660	74.952	1,939,959
2021-06-25	81.510	81.910	81.280	81.650	74.943	2,532,070
2021-06-24	80.890	81.700	80.690	81.370	74.686	1,679,098
2021-06-23	81.640	81.660	80.740	80.820	74.181	1,276,392
2021-06-22	81.040	81.810	80.750	81.370	74.686	1,757,790
2021-06-21	80.090	81.100	79.670	81.040	74.383	2,582,764
2021-06-18	79.760	80.170	78.925	79.500	72.970	4,490,757
2021-06-17	80.920	81.190	79.445	80.470	73.860	3,734,755
2021-06-16	81.010	81.310	80.290	80.630	74.007	2,578,080
2021-06-15	80.970	81.270	80.423	80.990	74.337	1,341,491
2021-06-14	80.570	80.800	80.130	80.800	74.163	1,232,805
2021-06-11	80.850	80.990	79.700	80.540	73.924	1,527,791
2021-06-10	81.050	81.560	79.790	80.420	73.814	1,753,190
2021-06-09	80.790	81.180	80.330	80.750	74.117	1,947,285
2021-06-08	79.760	80.950	79.375	80.850	74.209	2,647,566
2021-06-07	80.400	80.805	79.470	79.610	73.070	1,723,582
2021-06-04	79.250	79.920	79.220	79.870	73.309	1,643,993
2021-06-03	78.250	79.430	77.670	79.140	72.639	1,949,868
2021-06-02	78.420	78.760	77.770	78.270	71.841	1,863,675
2021-06-01	79.170	79.830	78.275	78.410	71.969	2,207,648
2021-05-28	78.480	78.710	77.830	78.330	71.896	1,914,989
2021-05-27	78.150	79.090	77.690	78.710	72.244	2,818,972
2021-05-26	77.770	78.230	77.550	77.770	71.382	1,890,137
2021-05-25	78.280	78.610	77.660	77.690	71.308	2,288,635
2021-05-24	77.600	78.330	77.210	78.130	71.712	1,547,763
2021-05-21	77.620	78.300	77.280	77.570	71.198	2,244,986
2021-05-20	77.120	77.860	76.860	77.360	71.005	6,751,450
2021-05-19	77.940	78.000	77.030	77.470	70.886	5,465,695
2021-05-18	79.550	79.690	78.570	78.600	71.920	2,941,248
2021-05-17	78.730	79.180	78.100	79.010	72.295	2,233,955
2021-05-14	77.650	79.440	77.410	78.880	72.176	3,255,341
2021-05-13	75.990	77.525	75.820	77.150	70.593	2,658,311
2021-05-12	77.760	77.960	76.110	76.130	69.660	2,392,724
2021-05-11	77.790	78.110	76.850	77.620	71.023	2,939,228
2021-05-10	78.670	79.100	78.030	78.250	71.600	4,867,424
2021-05-07	78.080	78.950	77.910	78.190	71.545	2,780,651
2021-05-06	78.430	78.879	77.700	78.360	71.700	2,983,462
2021-05-05	78.890	79.240	77.760	78.060	71.426	2,075,478
2021-05-04	78.380	79.560	78.380	78.720	72.030	3,402,164
2021-05-03	78.490	79.100	77.910	78.400	71.737	2,739,940
2021-04-30	78.250	78.670	77.550	77.870	71.252	3,659,512
2021-04-29	78.020	79.120	78.020	78.690	72.002	2,492,254
2021-04-28	79.180	79.500	77.990	78.000	71.371	3,492,291
2021-04-27	76.500	79.260	76.120	79.000	72.286	6,143,915
2021-04-26	76.440	76.880	74.550	76.270	69.788	6,077,801

← NewerPage 23 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.