Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	58.890	61.190	58.800	60.790	55.287	2,122,637
2020-10-28	61.010	61.260	58.770	58.990	53.650	2,571,050
2020-10-27	62.910	63.240	61.860	61.970	56.360	1,973,150
2020-10-26	63.840	63.890	61.370	63.210	57.488	3,026,045
2020-10-23	63.470	64.020	63.120	63.450	57.706	2,308,615
2020-10-22	63.990	63.990	62.980	63.240	57.515	4,980,345
2020-10-21	64.250	64.830	63.710	63.720	57.952	1,082,601
2020-10-20	64.680	65.740	64.340	64.390	58.561	720,056
2020-10-19	64.900	65.440	64.080	64.360	58.534	910,566
2020-10-16	65.300	65.810	64.810	65.030	59.143	1,047,539
2020-10-15	64.670	65.435	64.010	65.200	59.298	982,889
2020-10-14	65.500	66.000	64.530	65.610	59.670	1,633,760
2020-10-13	65.160	65.800	64.616	65.130	59.234	1,415,922
2020-10-12	65.850	65.985	65.170	65.690	59.743	1,185,859
2020-10-09	65.020	65.670	64.300	65.350	59.434	1,187,048
2020-10-08	64.790	65.510	64.480	64.710	58.852	1,213,224
2020-10-07	64.630	65.620	64.375	65.050	59.161	1,648,100
2020-10-06	64.430	65.000	63.485	63.830	58.052	2,106,970
2020-10-05	63.740	64.630	63.235	64.540	58.697	1,447,769
2020-10-02	61.620	63.440	61.510	63.160	57.442	1,447,863
2020-10-01	62.870	64.220	61.760	62.370	56.724	2,342,523
2020-09-30	62.710	63.600	61.950	62.420	56.769	2,494,042
2020-09-29	62.420	62.760	61.880	62.410	56.760	1,448,947
2020-09-28	62.270	62.880	61.900	62.510	56.851	1,233,920
2020-09-25	61.610	62.350	61.190	61.550	55.978	1,557,768
2020-09-24	60.850	62.750	60.460	62.080	56.460	2,375,112
2020-09-23	60.770	61.770	60.200	60.410	54.941	1,733,683
2020-09-22	58.940	61.120	58.860	60.990	55.469	1,841,562
2020-09-21	60.000	60.220	58.670	59.410	54.032	2,512,107
2020-09-18	61.160	62.640	60.390	60.880	55.369	3,806,523
2020-09-17	58.750	61.090	58.040	61.040	55.514	2,219,891
2020-09-16	60.860	61.010	59.400	59.790	54.377	2,457,021
2020-09-15	60.030	61.620	60.030	60.300	54.841	1,629,575
2020-09-14	60.570	60.570	59.067	59.990	54.559	2,420,195
2020-09-11	60.260	60.710	59.775	60.140	54.696	2,273,409
2020-09-10	61.980	61.980	59.730	59.900	54.477	3,828,933
2020-09-09	61.030	62.530	61.000	62.080	56.460	1,888,567
2020-09-08	61.430	61.750	60.460	60.630	55.141	2,138,023
2020-09-04	62.500	62.600	60.430	61.490	55.923	2,697,093
2020-09-03	64.880	65.450	61.060	61.850	56.251	3,096,875
2020-09-02	63.730	65.560	63.650	65.340	59.425	1,827,188
2020-09-01	62.520	64.280	62.325	64.050	58.252	2,334,134
2020-08-31	63.610	63.840	62.840	62.900	57.206	1,736,431
2020-08-28	63.270	63.630	62.650	63.590	57.833	1,129,890
2020-08-27	64.470	64.905	63.170	63.230	57.506	1,341,726
2020-08-26	64.280	64.790	63.748	64.180	58.370	1,161,925
2020-08-25	64.410	64.810	63.905	64.290	58.470	1,604,343
2020-08-24	63.610	64.230	63.040	63.800	58.024	3,199,942
2020-08-21	63.030	63.740	62.590	63.630	57.870	2,649,469
2020-08-20	62.160	63.250	61.810	62.970	57.269	1,291,462
2020-08-19	63.480	63.590	62.590	62.920	57.042	1,549,081
2020-08-18	63.850	64.400	63.375	63.450	57.523	1,680,153
2020-08-17	64.460	64.530	63.710	63.960	57.985	1,785,590
2020-08-14	63.710	64.510	63.600	64.070	58.085	1,633,916
2020-08-13	64.960	64.960	63.830	64.000	58.021	1,436,187
2020-08-12	64.970	65.470	64.220	64.900	58.837	1,496,578
2020-08-11	65.520	65.950	64.330	64.370	58.357	2,787,721
2020-08-10	64.290	65.300	64.290	65.210	59.118	1,572,675
2020-08-07	63.160	64.470	63.160	64.410	58.393	1,169,123
2020-08-06	62.890	63.520	62.865	63.480	57.550	1,557,463

← NewerPage 26 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.