Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	62.740	63.650	62.340	63.090	57.196	2,644,969
2020-08-04	62.580	62.900	61.970	62.610	56.761	1,739,425
2020-08-03	63.020	63.820	62.740	63.210	57.305	3,200,490
2020-07-31	62.930	63.190	62.180	62.740	56.879	3,156,178
2020-07-30	63.440	64.520	63.150	63.390	57.468	2,306,996
2020-07-29	60.960	64.360	60.960	64.300	58.293	4,885,387
2020-07-28	59.820	61.830	59.700	60.280	54.649	4,473,631
2020-07-27	57.860	58.440	57.600	58.320	52.872	2,670,339
2020-07-24	59.180	59.195	57.630	58.130	52.700	3,142,148
2020-07-23	58.500	59.468	58.340	59.060	53.543	2,566,689
2020-07-22	57.960	58.930	57.680	58.480	53.017	2,034,327
2020-07-21	58.380	58.940	58.100	58.440	52.981	2,314,095
2020-07-20	58.420	59.650	57.990	58.560	53.089	2,407,941
2020-07-17	58.730	59.030	58.150	58.550	53.080	2,983,181
2020-07-16	58.000	58.560	57.658	58.320	52.872	2,628,836
2020-07-15	58.010	59.000	57.860	58.200	52.763	2,358,423
2020-07-14	56.220	57.450	56.030	57.370	52.011	2,755,365
2020-07-13	56.560	57.940	56.465	56.890	51.575	2,882,550
2020-07-10	56.230	57.310	56.040	56.980	51.657	2,137,282
2020-07-09	56.860	57.940	56.070	56.110	50.868	2,424,202
2020-07-08	57.030	57.150	56.270	56.920	51.603	6,694,910
2020-07-07	56.430	57.310	56.120	56.820	51.512	2,537,947
2020-07-06	57.380	57.580	56.430	56.860	51.548	1,999,186
2020-07-02	56.430	57.240	55.770	56.500	51.222	3,162,958
2020-07-01	57.000	57.000	55.750	55.780	50.569	2,400,512
2020-06-30	55.970	57.100	55.510	56.860	51.548	2,518,132
2020-06-29	55.890	56.800	55.330	56.570	51.285	2,257,457
2020-06-26	56.230	56.480	54.442	55.790	50.578	6,634,333
2020-06-25	55.050	56.500	54.760	56.200	50.950	2,942,920
2020-06-24	56.150	56.970	55.250	55.540	50.352	3,022,247
2020-06-23	57.690	57.870	56.590	56.800	51.494	2,386,949
2020-06-22	56.880	58.180	56.640	57.060	51.730	2,027,002
2020-06-19	58.960	58.960	55.950	57.000	51.675	7,095,876
2020-06-18	56.440	57.680	56.240	57.490	52.119	2,137,731
2020-06-17	58.120	58.190	56.460	56.740	51.439	2,441,582
2020-06-16	59.500	59.800	57.375	57.850	52.446	3,510,345
2020-06-15	54.510	57.800	53.830	57.670	52.283	4,464,602
2020-06-12	57.730	58.980	55.100	56.040	50.805	4,313,079
2020-06-11	56.000	58.070	55.705	56.250	50.995	3,294,100
2020-06-10	60.610	60.960	59.020	59.030	53.515	2,658,267
2020-06-09	60.400	61.460	59.240	60.650	54.984	4,610,216
2020-06-08	58.680	61.320	58.360	61.260	55.537	5,966,460
2020-06-05	57.830	58.709	56.000	58.570	53.098	4,615,256
2020-06-04	55.300	56.660	54.690	55.400	50.225	3,281,334
2020-06-03	55.000	55.580	54.550	55.470	50.288	4,134,479
2020-06-02	54.160	54.750	53.290	54.150	49.091	2,638,267
2020-06-01	52.450	54.440	52.110	54.080	49.028	3,073,320
2020-05-29	50.440	52.870	50.180	52.650	47.731	7,522,913
2020-05-28	52.870	52.950	50.930	50.960	46.199	4,260,743
2020-05-27	51.590	52.650	50.770	52.380	47.487	5,202,304
2020-05-26	53.030	53.990	50.700	50.890	46.136	6,247,010
2020-05-22	52.460	52.720	50.920	51.710	46.879	2,134,337
2020-05-21	52.360	53.550	51.870	52.030	47.169	3,813,099
2020-05-20	52.550	54.700	52.475	53.180	48.031	4,755,173
2020-05-19	51.680	52.928	51.055	52.310	47.245	2,050,277
2020-05-18	50.120	52.340	50.120	52.130	47.082	4,453,655
2020-05-15	47.320	49.220	47.200	48.890	44.156	2,981,387
2020-05-14	47.610	48.400	47.230	48.000	43.352	4,850,038
2020-05-13	49.000	50.300	47.885	48.210	43.542	4,567,104
2020-05-12	52.190	52.290	49.690	49.720	44.906	3,059,907

← NewerPage 27 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.