Otis Worldwide Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	97.860	97.890	96.810	96.990	94.083	3,216,586
2025-05-12	98.590	98.590	97.425	98.000	95.063	3,758,862
2025-05-09	97.520	97.850	96.940	97.000	94.093	2,082,297
2025-05-08	98.050	98.240	96.890	97.320	94.403	5,228,871
2025-05-07	96.570	97.600	96.315	97.320	94.403	3,436,546
2025-05-06	96.860	97.130	96.000	96.190	93.307	4,212,704
2025-05-05	97.410	97.840	96.330	97.410	94.491	1,411,066
2025-05-02	97.120	97.620	96.680	97.320	94.403	2,397,397
2025-05-01	95.790	96.810	95.670	96.390	93.501	2,219,260
2025-04-30	95.350	96.570	94.245	96.270	93.385	3,275,951
2025-04-29	93.160	95.280	93.130	94.900	92.056	2,802,281
2025-04-28	92.930	93.920	92.500	93.650	90.843	4,346,255
2025-04-25	93.310	93.700	91.735	92.930	90.145	4,901,185
2025-04-24	92.620	93.470	92.110	92.740	89.961	5,064,357
2025-04-23	95.940	97.380	90.575	92.300	89.534	5,327,063
2025-04-22	97.900	99.300	97.410	98.950	95.984	2,921,715
2025-04-21	97.950	98.370	96.120	97.050	94.141	2,114,067
2025-04-17	97.260	99.240	97.050	98.520	95.567	1,964,432
2025-04-16	98.920	99.390	96.410	96.780	93.879	2,005,031
2025-04-15	98.870	99.720	98.475	98.790	95.829	1,566,788
2025-04-14	97.440	99.180	97.000	98.520	95.567	1,736,930
2025-04-11	94.170	98.000	93.423	97.090	94.180	2,941,378
2025-04-10	93.810	95.210	91.395	94.320	91.493	3,937,624
2025-04-09	90.500	95.790	90.265	94.280	91.454	4,818,818
2025-04-08	93.290	94.270	89.700	90.880	88.156	3,422,681
2025-04-07	93.340	95.980	91.350	91.960	89.204	4,484,435
2025-04-04	102.46	102.90	94.770	94.970	92.124	5,319,650
2025-04-03	103.64	105.95	103.22	104.30	101.17	4,134,050
2025-04-02	103.16	104.04	102.68	103.94	100.82	1,923,028
2025-04-01	103.35	104.09	102.51	104.06	100.94	1,970,476
2025-03-31	101.66	103.52	100.96	103.20	100.11	2,477,709
2025-03-28	103.29	103.33	101.98	102.11	99.050	1,327,831
2025-03-27	102.94	103.22	101.91	103.01	99.923	1,543,726
2025-03-26	101.36	102.91	101.20	102.69	99.612	1,779,012
2025-03-25	101.60	101.67	100.66	101.40	98.361	1,392,131
2025-03-24	101.57	102.18	101.09	101.38	98.342	2,161,351
2025-03-21	101.49	102.32	100.28	101.21	98.177	7,259,819
2025-03-20	101.86	102.54	101.09	101.90	98.846	1,812,332
2025-03-19	101.67	102.81	101.33	102.77	99.690	1,833,214
2025-03-18	101.26	101.90	100.51	101.67	98.623	2,183,369
2025-03-17	100.13	101.68	99.710	101.39	98.351	1,757,566
2025-03-14	100.41	100.94	99.670	100.62	97.604	1,612,972
2025-03-13	99.660	100.74	99.340	99.610	96.625	2,075,318
2025-03-12	100.89	101.47	99.460	99.910	96.916	2,619,740
2025-03-11	103.57	103.86	100.78	101.15	98.118	2,491,776
2025-03-10	104.27	106.83	103.72	103.92	100.81	2,896,531
2025-03-07	102.02	104.53	101.63	104.01	100.89	3,914,591
2025-03-06	101.00	102.68	100.10	102.57	99.496	2,251,663
2025-03-05	99.950	101.64	99.950	101.36	98.322	2,748,780
2025-03-04	100.01	101.95	99.460	99.610	96.625	3,177,065
2025-03-03	100.20	102.00	100.14	100.73	97.711	2,919,065
2025-02-28	98.590	100.08	98.440	99.780	96.790	3,727,268
2025-02-27	98.430	99.540	98.000	98.090	95.150	1,920,297
2025-02-26	100.25	100.25	97.670	98.730	95.771	2,457,275
2025-02-25	99.120	101.10	98.750	100.05	97.051	4,859,695
2025-02-24	98.370	99.690	98.170	98.680	95.722	2,247,467
2025-02-21	98.800	99.750	97.935	98.370	95.422	2,744,956
2025-02-20	98.190	99.185	97.850	99.030	96.062	1,757,205
2025-02-19	97.210	98.340	96.980	98.300	95.354	1,767,918
2025-02-18	96.930	97.660	96.680	97.610	94.685	1,646,992

← NewerPage 7 of 21 · 1,255 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.