Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	71.070	71.980	70.740	71.280	65.222	2,574,824
2021-04-22	71.230	71.750	70.610	70.950	64.920	2,415,568
2021-04-21	70.450	71.080	69.830	71.040	65.002	3,080,267
2021-04-20	71.640	71.690	70.330	70.470	64.481	3,682,279
2021-04-19	70.710	71.385	70.350	71.030	64.993	2,641,319
2021-04-16	71.410	71.410	69.850	70.580	64.582	2,548,555
2021-04-15	70.640	71.240	70.110	70.970	64.938	1,495,616
2021-04-14	71.000	71.075	70.060	70.400	64.417	3,099,760
2021-04-13	70.450	71.235	70.192	71.120	65.076	1,513,400
2021-04-12	70.620	71.105	70.320	70.650	64.646	1,986,115
2021-04-09	69.680	70.950	69.450	70.750	64.737	3,557,765
2021-04-08	69.490	69.645	68.920	69.410	63.511	1,881,696
2021-04-07	69.860	70.270	69.410	69.630	63.712	7,225,739
2021-04-06	69.500	70.465	68.890	69.720	63.795	1,972,828
2021-04-05	69.080	69.700	68.920	69.230	63.346	1,126,557
2021-04-01	68.890	69.640	68.320	69.260	63.374	1,579,230
2021-03-31	70.020	70.020	68.270	68.450	62.633	3,783,130
2021-03-30	70.070	70.490	69.420	69.740	63.813	2,604,772
2021-03-29	69.830	70.670	69.500	69.910	63.968	2,038,308
2021-03-26	68.160	69.380	67.620	69.040	63.172	1,989,386
2021-03-25	67.410	68.140	66.760	67.860	62.093	1,738,865
2021-03-24	66.880	67.960	66.880	67.170	61.461	1,377,996
2021-03-23	66.420	67.710	66.200	66.960	61.269	1,364,553
2021-03-22	66.810	66.940	65.640	66.820	61.141	1,391,532
2021-03-19	67.890	67.890	66.520	66.860	61.178	3,149,112
2021-03-18	68.150	68.640	67.460	68.150	62.358	2,752,857
2021-03-17	67.990	68.650	67.360	68.580	62.752	1,729,486
2021-03-16	67.120	67.970	66.580	67.700	61.946	2,371,798
2021-03-15	65.940	66.640	65.515	66.610	60.949	1,495,730
2021-03-12	67.650	67.650	65.990	66.000	60.391	1,938,196
2021-03-11	66.100	67.640	65.890	67.300	61.580	2,214,718
2021-03-10	64.670	66.495	64.610	66.250	60.620	1,814,937
2021-03-09	65.690	66.650	64.920	64.930	59.412	2,547,338
2021-03-08	64.970	66.330	64.590	65.220	59.677	1,636,711
2021-03-05	64.520	65.110	62.760	64.870	59.357	2,168,100
2021-03-04	66.830	66.900	63.340	63.950	58.515	3,634,416
2021-03-03	65.510	67.650	65.070	67.000	61.306	3,210,772
2021-03-02	64.730	65.845	64.330	65.410	59.851	2,657,493
2021-03-01	64.120	65.750	64.070	64.930	59.412	1,897,938
2021-02-26	64.890	64.890	63.590	63.710	58.295	3,278,262
2021-02-25	64.280	64.910	64.010	64.460	58.982	2,431,957
2021-02-24	63.090	64.410	63.030	64.350	58.881	2,257,336
2021-02-23	62.840	63.570	62.560	63.230	57.856	2,568,275
2021-02-22	62.850	63.595	62.520	63.230	57.856	2,559,972
2021-02-19	63.320	63.455	62.940	63.040	57.682	3,852,745
2021-02-18	62.460	63.580	62.310	63.060	57.701	2,258,367
2021-02-17	63.310	63.370	62.619	62.690	57.362	2,178,566
2021-02-16	64.310	64.340	62.580	63.190	57.820	3,228,368
2021-02-12	62.890	64.540	62.890	63.930	58.497	2,021,706
2021-02-11	65.040	65.206	62.885	63.430	58.039	4,298,887
2021-02-10	64.940	65.900	64.600	65.310	59.576	1,934,156
2021-02-09	63.540	64.593	63.210	64.360	58.710	2,819,294
2021-02-08	63.750	64.530	63.150	63.730	58.135	1,787,087
2021-02-05	62.740	64.200	62.630	63.930	58.318	3,697,943
2021-02-04	63.890	64.130	63.000	63.290	57.734	2,303,907
2021-02-03	64.640	64.870	62.950	64.050	58.427	3,542,163
2021-02-02	65.050	66.780	64.500	64.640	58.965	4,327,752
2021-02-01	65.990	66.010	63.000	64.550	58.883	3,731,467
2021-01-29	65.110	65.990	63.450	64.650	58.974	10,353,180
2021-01-28	62.600	64.820	62.330	63.830	58.226	3,235,048

← NewerPage 24 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.