Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	62.680	63.010	61.280	62.240	56.776	3,241,607
2021-01-26	64.600	65.090	62.270	63.510	57.934	2,742,223
2021-01-25	64.000	64.610	62.000	64.220	58.582	4,500,206
2021-01-22	63.520	65.210	63.200	64.880	59.184	3,546,622
2021-01-21	65.240	65.240	63.450	63.520	57.944	3,945,603
2021-01-20	65.800	66.500	64.890	65.190	59.467	1,737,151
2021-01-19	66.000	66.450	64.920	65.370	59.631	2,489,215
2021-01-15	64.810	65.690	63.510	65.530	59.777	1,841,095
2021-01-14	64.200	65.370	63.800	64.940	59.239	3,088,409
2021-01-13	65.190	65.535	63.850	63.970	58.354	3,172,569
2021-01-12	66.270	66.800	65.070	65.230	59.503	1,722,042
2021-01-11	66.220	66.790	65.810	66.360	60.534	1,506,196
2021-01-08	67.470	67.970	65.850	66.830	60.963	1,914,190
2021-01-07	67.300	67.955	66.845	67.780	61.830	1,542,465
2021-01-06	65.820	67.330	65.250	66.910	61.036	1,595,951
2021-01-05	65.820	66.420	64.759	65.100	59.385	1,366,172
2021-01-04	67.550	68.020	65.550	65.590	59.832	2,569,651
2020-12-31	66.860	67.690	66.570	67.550	61.620	1,238,174
2020-12-30	65.790	66.830	65.790	66.720	60.863	1,082,152
2020-12-29	66.310	66.600	65.130	65.690	59.923	1,008,403
2020-12-28	66.180	66.600	65.540	66.000	60.206	786,365
2020-12-24	65.450	65.980	65.290	65.790	60.014	992,052
2020-12-23	65.490	66.240	65.300	65.630	59.868	972,476
2020-12-22	65.840	65.990	65.095	65.410	59.668	1,151,493
2020-12-21	64.940	66.480	64.600	66.150	60.343	2,201,281
2020-12-18	65.990	66.200	64.540	65.610	59.850	4,028,791
2020-12-17	65.750	66.320	65.500	65.790	60.014	1,873,744
2020-12-16	64.930	65.330	64.340	65.240	59.513	1,760,573
2020-12-15	63.110	65.590	62.960	64.730	59.047	2,041,202
2020-12-14	64.490	64.490	62.520	62.780	57.269	1,377,812
2020-12-11	63.330	63.880	62.950	63.730	58.135	2,023,889
2020-12-10	65.210	66.140	63.850	64.000	58.381	2,056,714
2020-12-09	65.750	66.210	65.190	65.490	59.741	1,668,614
2020-12-08	64.780	66.150	64.680	66.110	60.306	2,641,580
2020-12-07	64.980	65.310	64.010	64.850	59.157	1,917,602
2020-12-04	65.650	66.043	64.880	65.160	59.440	2,054,250
2020-12-03	65.770	66.850	65.360	65.490	59.741	1,062,128
2020-12-02	66.920	67.270	65.560	65.690	59.923	1,379,830
2020-12-01	67.420	68.160	66.770	66.830	60.963	2,928,108
2020-11-30	66.840	67.700	66.380	66.940	61.063	1,831,064
2020-11-27	67.550	68.210	66.900	67.340	61.428	1,644,981
2020-11-25	67.440	67.470	66.420	67.380	61.465	1,125,472
2020-11-24	68.040	68.040	66.880	67.400	61.483	4,740,950
2020-11-23	66.640	67.530	66.550	67.250	61.346	1,885,919
2020-11-20	66.090	66.740	66.000	66.320	60.498	1,811,253
2020-11-19	66.630	67.190	65.600	66.160	60.352	1,809,896
2020-11-18	67.310	67.980	66.510	66.630	60.598	2,183,046
2020-11-17	67.160	67.950	66.305	67.200	61.117	1,464,977
2020-11-16	66.220	67.640	65.680	67.390	61.289	2,338,931
2020-11-13	66.240	66.740	65.230	65.570	59.634	1,438,545
2020-11-12	66.180	66.460	65.420	65.990	60.016	1,774,840
2020-11-11	65.860	66.330	64.740	66.120	60.134	1,319,543
2020-11-10	63.380	65.918	63.320	65.740	59.789	2,174,604
2020-11-09	67.000	67.290	63.430	63.500	57.751	2,420,172
2020-11-06	62.970	63.810	62.670	63.580	57.824	1,145,797
2020-11-05	63.320	63.950	62.590	62.630	56.960	1,495,660
2020-11-04	62.680	63.645	61.950	62.300	56.660	2,042,703
2020-11-03	62.930	63.850	62.080	62.710	57.033	1,545,985
2020-11-02	62.190	62.770	61.090	62.140	56.515	1,819,091
2020-10-30	60.350	61.300	59.800	61.280	55.732	2,036,607

← NewerPage 25 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.