Otis Worldwide Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 97.970 | 98.050 | 96.580 | 96.740 | 93.841 | 2,267,827 |
| 2025-02-13 | 97.260 | 98.225 | 96.760 | 98.020 | 94.704 | 2,142,451 |
| 2025-02-12 | 95.860 | 96.830 | 95.500 | 96.740 | 93.467 | 2,178,417 |
| 2025-02-11 | 95.830 | 96.970 | 95.630 | 96.680 | 93.409 | 1,710,351 |
| 2025-02-10 | 95.670 | 96.095 | 95.200 | 96.060 | 92.810 | 1,870,343 |
| 2025-02-07 | 96.370 | 96.390 | 94.530 | 94.830 | 91.622 | 2,284,306 |
| 2025-02-06 | 94.990 | 96.060 | 94.880 | 96.050 | 92.801 | 1,756,324 |
| 2025-02-05 | 94.080 | 94.875 | 93.471 | 94.550 | 91.351 | 1,421,101 |
| 2025-02-04 | 94.930 | 95.030 | 93.900 | 94.430 | 91.235 | 1,575,137 |
| 2025-02-03 | 93.990 | 95.070 | 92.875 | 94.550 | 91.351 | 2,002,094 |
| 2025-01-31 | 94.840 | 95.880 | 94.690 | 95.420 | 92.192 | 1,790,411 |
| 2025-01-30 | 96.930 | 97.000 | 94.640 | 95.360 | 92.134 | 2,499,653 |
| 2025-01-29 | 94.070 | 96.880 | 91.930 | 94.650 | 91.448 | 3,860,975 |
| 2025-01-28 | 97.210 | 97.610 | 95.460 | 95.870 | 92.627 | 3,229,330 |
| 2025-01-27 | 96.830 | 97.950 | 96.000 | 97.740 | 94.433 | 2,136,978 |
| 2025-01-24 | 96.200 | 96.940 | 96.050 | 96.670 | 93.400 | 1,557,481 |
| 2025-01-23 | 95.500 | 96.780 | 95.280 | 96.200 | 92.946 | 2,471,505 |
| 2025-01-22 | 95.190 | 96.100 | 94.269 | 95.390 | 92.163 | 1,927,888 |
| 2025-01-21 | 94.780 | 95.740 | 94.620 | 95.500 | 92.269 | 2,040,981 |
| 2025-01-17 | 93.990 | 94.990 | 93.660 | 94.770 | 91.564 | 1,869,845 |
| 2025-01-16 | 92.720 | 93.400 | 92.060 | 93.200 | 90.047 | 1,425,170 |
| 2025-01-15 | 92.700 | 93.405 | 92.070 | 92.250 | 89.129 | 1,772,966 |
| 2025-01-14 | 91.620 | 91.955 | 90.870 | 91.780 | 88.675 | 1,856,681 |
| 2025-01-13 | 90.480 | 91.190 | 90.120 | 91.160 | 88.076 | 2,870,672 |
| 2025-01-10 | 90.660 | 91.555 | 90.520 | 90.770 | 87.699 | 2,227,635 |
| 2025-01-08 | 91.500 | 91.910 | 90.370 | 91.790 | 88.685 | 2,814,117 |
| 2025-01-07 | 92.070 | 93.220 | 91.850 | 92.120 | 89.004 | 2,160,271 |
| 2025-01-06 | 92.870 | 93.410 | 92.150 | 92.290 | 89.168 | 2,037,745 |
| 2025-01-03 | 92.270 | 93.270 | 92.180 | 92.890 | 89.748 | 1,284,673 |
| 2025-01-02 | 93.390 | 93.670 | 92.080 | 92.240 | 89.120 | 1,278,425 |
| 2024-12-31 | 92.800 | 93.160 | 92.130 | 92.610 | 89.477 | 865,129 |
| 2024-12-30 | 92.900 | 93.250 | 91.950 | 92.570 | 89.438 | 1,957,441 |
| 2024-12-27 | 93.660 | 94.370 | 93.180 | 93.520 | 90.356 | 789,735 |
| 2024-12-26 | 93.530 | 94.350 | 93.440 | 94.150 | 90.965 | 605,068 |
| 2024-12-24 | 93.340 | 94.100 | 92.880 | 94.000 | 90.820 | 442,926 |
| 2024-12-23 | 93.160 | 93.610 | 92.841 | 93.510 | 90.347 | 1,220,121 |
| 2024-12-20 | 92.970 | 94.060 | 92.680 | 93.560 | 90.395 | 4,294,174 |
| 2024-12-19 | 93.890 | 95.030 | 92.766 | 92.870 | 89.728 | 2,299,509 |
| 2024-12-18 | 96.140 | 96.920 | 93.810 | 93.850 | 90.675 | 2,215,325 |
| 2024-12-17 | 95.950 | 97.180 | 95.502 | 96.340 | 93.081 | 1,851,307 |
| 2024-12-16 | 98.020 | 98.090 | 96.045 | 96.190 | 92.936 | 2,225,947 |
| 2024-12-13 | 98.080 | 98.530 | 97.335 | 97.790 | 94.482 | 1,471,427 |
| 2024-12-12 | 98.110 | 98.490 | 97.250 | 98.270 | 94.946 | 1,780,139 |
| 2024-12-11 | 100.16 | 100.83 | 98.810 | 98.990 | 95.641 | 1,587,183 |
| 2024-12-10 | 100.03 | 100.80 | 98.840 | 100.06 | 96.675 | 1,914,997 |
| 2024-12-09 | 100.51 | 101.62 | 100.28 | 100.87 | 97.458 | 1,864,521 |
| 2024-12-06 | 99.830 | 100.44 | 99.310 | 99.800 | 96.424 | 1,475,697 |
| 2024-12-05 | 99.750 | 100.58 | 99.000 | 99.120 | 95.767 | 1,989,342 |
| 2024-12-04 | 101.02 | 101.45 | 100.33 | 101.13 | 97.709 | 1,210,104 |
| 2024-12-03 | 101.97 | 102.12 | 100.57 | 101.06 | 97.641 | 1,352,206 |
| 2024-12-02 | 103.01 | 103.23 | 101.31 | 101.80 | 98.356 | 1,444,469 |
| 2024-11-29 | 102.29 | 103.21 | 101.97 | 102.98 | 99.496 | 1,060,619 |
| 2024-11-27 | 102.08 | 103.01 | 101.71 | 102.52 | 99.052 | 1,373,381 |
| 2024-11-26 | 102.20 | 102.43 | 101.44 | 101.97 | 98.520 | 1,179,921 |
| 2024-11-25 | 101.74 | 102.85 | 101.70 | 102.46 | 98.994 | 2,312,001 |
| 2024-11-22 | 99.940 | 101.81 | 99.910 | 101.20 | 97.776 | 1,819,992 |
| 2024-11-21 | 99.880 | 100.54 | 99.150 | 99.950 | 96.569 | 2,564,191 |
| 2024-11-20 | 100.47 | 100.73 | 98.725 | 99.690 | 96.317 | 1,881,862 |
| 2024-11-19 | 100.20 | 101.18 | 99.770 | 100.28 | 96.888 | 1,755,066 |
| 2024-11-18 | 98.690 | 101.02 | 98.690 | 100.77 | 97.361 | 1,854,903 |
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.