Otis Worldwide Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 87.240 | 87.880 | 87.040 | 87.470 | 85.214 | 3,025,262 |
| 2025-08-07 | 87.450 | 88.340 | 86.930 | 87.330 | 85.078 | 5,760,496 |
| 2025-08-06 | 86.480 | 87.110 | 85.710 | 86.970 | 84.727 | 3,897,136 |
| 2025-08-05 | 85.680 | 86.500 | 85.140 | 86.280 | 84.055 | 5,447,369 |
| 2025-08-04 | 85.100 | 85.420 | 84.590 | 85.410 | 83.207 | 3,632,630 |
| 2025-08-01 | 86.000 | 86.000 | 84.250 | 84.930 | 82.740 | 3,897,639 |
| 2025-07-31 | 85.950 | 86.595 | 85.450 | 85.690 | 83.480 | 4,071,695 |
| 2025-07-30 | 87.000 | 87.520 | 86.045 | 86.430 | 84.201 | 3,237,167 |
| 2025-07-29 | 88.140 | 88.240 | 87.060 | 87.300 | 85.049 | 3,457,223 |
| 2025-07-28 | 89.460 | 89.720 | 87.880 | 87.900 | 85.633 | 4,694,858 |
| 2025-07-25 | 90.190 | 90.430 | 89.120 | 89.790 | 87.474 | 4,084,937 |
| 2025-07-24 | 88.670 | 89.940 | 88.000 | 89.200 | 86.900 | 6,741,747 |
| 2025-07-23 | 89.000 | 91.880 | 86.000 | 88.490 | 86.208 | 12,607,940 |
| 2025-07-22 | 98.400 | 101.15 | 98.340 | 100.99 | 98.386 | 2,773,256 |
| 2025-07-21 | 99.610 | 99.770 | 98.395 | 98.500 | 95.960 | 2,498,650 |
| 2025-07-18 | 100.97 | 100.97 | 98.750 | 99.440 | 96.875 | 2,211,344 |
| 2025-07-17 | 100.41 | 101.36 | 100.08 | 101.07 | 98.463 | 1,425,504 |
| 2025-07-16 | 99.320 | 100.41 | 98.625 | 100.34 | 97.752 | 1,899,901 |
| 2025-07-15 | 101.24 | 101.42 | 99.350 | 99.380 | 96.817 | 2,334,044 |
| 2025-07-14 | 99.040 | 100.18 | 98.770 | 100.04 | 97.460 | 1,897,007 |
| 2025-07-11 | 99.210 | 99.605 | 98.970 | 99.490 | 96.924 | 1,187,197 |
| 2025-07-10 | 99.340 | 100.78 | 98.965 | 99.960 | 97.382 | 1,590,266 |
| 2025-07-09 | 100.16 | 100.16 | 98.450 | 99.340 | 96.778 | 1,706,849 |
| 2025-07-08 | 100.00 | 100.70 | 99.360 | 99.680 | 97.109 | 1,809,386 |
| 2025-07-07 | 99.830 | 99.900 | 98.675 | 99.780 | 97.207 | 1,914,875 |
| 2025-07-03 | 99.700 | 100.01 | 99.120 | 99.510 | 96.944 | 1,052,322 |
| 2025-07-02 | 100.23 | 100.49 | 99.200 | 99.800 | 97.226 | 1,709,168 |
| 2025-07-01 | 99.130 | 100.99 | 98.470 | 100.43 | 97.840 | 1,853,364 |
| 2025-06-30 | 97.180 | 99.280 | 96.925 | 99.020 | 96.466 | 2,350,437 |
| 2025-06-27 | 97.740 | 98.180 | 96.900 | 97.600 | 95.083 | 2,998,824 |
| 2025-06-26 | 97.000 | 98.060 | 96.790 | 97.520 | 95.005 | 2,585,339 |
| 2025-06-25 | 97.370 | 97.430 | 96.500 | 96.630 | 94.138 | 2,146,490 |
| 2025-06-24 | 96.160 | 97.510 | 95.625 | 97.410 | 94.898 | 2,929,937 |
| 2025-06-23 | 94.510 | 96.060 | 93.870 | 95.980 | 93.505 | 2,378,466 |
| 2025-06-20 | 96.030 | 96.585 | 93.940 | 94.090 | 91.663 | 4,536,453 |
| 2025-06-18 | 95.540 | 96.590 | 95.001 | 95.670 | 93.203 | 1,918,060 |
| 2025-06-17 | 95.740 | 96.220 | 95.240 | 95.350 | 92.891 | 1,925,539 |
| 2025-06-16 | 96.580 | 97.570 | 96.050 | 96.450 | 93.963 | 2,252,783 |
| 2025-06-13 | 96.220 | 96.990 | 95.590 | 95.820 | 93.349 | 1,873,615 |
| 2025-06-12 | 95.290 | 96.950 | 94.900 | 96.950 | 94.450 | 2,406,054 |
| 2025-06-11 | 95.840 | 95.840 | 94.780 | 95.400 | 92.940 | 1,781,209 |
| 2025-06-10 | 95.750 | 95.810 | 95.050 | 95.320 | 92.862 | 1,852,295 |
| 2025-06-09 | 96.250 | 96.440 | 94.750 | 95.320 | 92.862 | 1,646,694 |
| 2025-06-06 | 95.530 | 96.290 | 95.530 | 96.060 | 93.583 | 1,669,666 |
| 2025-06-05 | 95.570 | 95.760 | 94.660 | 95.280 | 92.823 | 1,707,672 |
| 2025-06-04 | 95.330 | 96.030 | 94.965 | 95.270 | 92.813 | 1,496,412 |
| 2025-06-03 | 94.010 | 95.010 | 93.710 | 94.890 | 92.443 | 2,359,714 |
| 2025-06-02 | 94.760 | 95.400 | 93.290 | 94.210 | 91.780 | 2,208,375 |
| 2025-05-30 | 95.160 | 95.990 | 94.680 | 95.350 | 92.891 | 3,846,117 |
| 2025-05-29 | 95.700 | 95.700 | 94.465 | 95.160 | 92.706 | 2,121,617 |
| 2025-05-28 | 97.040 | 97.170 | 95.090 | 95.160 | 92.706 | 1,988,836 |
| 2025-05-27 | 97.140 | 97.150 | 96.320 | 97.090 | 94.586 | 2,192,633 |
| 2025-05-23 | 96.760 | 97.150 | 96.270 | 96.780 | 94.284 | 2,286,762 |
| 2025-05-22 | 97.220 | 97.945 | 96.735 | 97.180 | 94.674 | 2,368,405 |
| 2025-05-21 | 97.610 | 98.510 | 97.000 | 97.630 | 95.112 | 2,165,194 |
| 2025-05-20 | 98.580 | 98.960 | 98.010 | 98.210 | 95.677 | 2,410,329 |
| 2025-05-19 | 98.450 | 98.930 | 97.940 | 98.540 | 95.999 | 3,165,227 |
| 2025-05-16 | 97.850 | 98.910 | 97.425 | 98.890 | 96.340 | 3,716,240 |
| 2025-05-15 | 96.480 | 97.980 | 96.285 | 97.860 | 94.927 | 5,922,719 |
| 2025-05-14 | 96.880 | 97.330 | 95.840 | 96.040 | 93.162 | 4,297,716 |
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.