Otis Worldwide Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 99.360 | 100.22 | 98.670 | 99.100 | 95.747 | 1,855,225 |
| 2024-11-14 | 100.25 | 100.79 | 99.700 | 99.720 | 95.970 | 1,980,745 |
| 2024-11-13 | 99.550 | 100.82 | 99.340 | 100.39 | 96.614 | 2,324,292 |
| 2024-11-12 | 101.50 | 101.72 | 99.600 | 99.730 | 95.979 | 2,451,384 |
| 2024-11-11 | 100.46 | 101.81 | 100.46 | 101.52 | 97.702 | 1,612,610 |
| 2024-11-08 | 100.40 | 101.71 | 99.930 | 100.03 | 96.268 | 2,688,975 |
| 2024-11-07 | 101.10 | 102.02 | 100.80 | 100.94 | 97.144 | 1,662,269 |
| 2024-11-06 | 102.62 | 102.62 | 98.710 | 100.56 | 96.778 | 2,934,993 |
| 2024-11-05 | 99.430 | 100.93 | 99.280 | 100.16 | 96.393 | 1,622,738 |
| 2024-11-04 | 99.750 | 100.32 | 99.140 | 99.440 | 95.700 | 1,613,690 |
| 2024-11-01 | 98.500 | 100.24 | 98.440 | 99.440 | 95.700 | 3,060,559 |
| 2024-10-31 | 97.300 | 99.690 | 97.280 | 98.200 | 94.507 | 2,425,483 |
| 2024-10-30 | 97.160 | 99.710 | 96.150 | 98.280 | 94.584 | 3,765,340 |
| 2024-10-29 | 100.86 | 102.00 | 100.63 | 101.37 | 97.558 | 2,162,877 |
| 2024-10-28 | 102.03 | 102.51 | 101.10 | 101.45 | 97.635 | 1,492,591 |
| 2024-10-25 | 102.99 | 103.01 | 101.13 | 101.26 | 97.452 | 1,505,356 |
| 2024-10-24 | 102.53 | 103.27 | 101.82 | 102.49 | 98.635 | 1,430,478 |
| 2024-10-23 | 102.78 | 103.35 | 102.25 | 102.86 | 98.992 | 1,722,019 |
| 2024-10-22 | 105.21 | 105.21 | 102.91 | 102.96 | 99.088 | 2,339,937 |
| 2024-10-21 | 105.55 | 106.25 | 104.98 | 105.52 | 101.55 | 1,090,989 |
| 2024-10-18 | 105.85 | 106.14 | 105.25 | 106.01 | 102.02 | 1,135,171 |
| 2024-10-17 | 105.57 | 106.33 | 104.94 | 105.21 | 101.25 | 1,657,055 |
| 2024-10-16 | 104.16 | 105.48 | 104.00 | 105.13 | 101.18 | 2,132,661 |
| 2024-10-15 | 105.79 | 106.00 | 104.43 | 104.48 | 100.55 | 2,350,494 |
| 2024-10-14 | 103.80 | 106.10 | 103.35 | 105.32 | 101.36 | 2,794,614 |
| 2024-10-11 | 103.26 | 105.37 | 103.26 | 104.03 | 100.12 | 2,408,386 |
| 2024-10-10 | 102.49 | 103.23 | 101.68 | 102.98 | 99.107 | 1,817,895 |
| 2024-10-09 | 101.12 | 103.04 | 100.88 | 102.90 | 99.030 | 1,591,807 |
| 2024-10-08 | 102.68 | 103.90 | 100.44 | 101.15 | 97.346 | 2,269,160 |
| 2024-10-07 | 104.09 | 104.97 | 103.51 | 104.02 | 100.11 | 1,451,905 |
| 2024-10-04 | 105.14 | 105.16 | 103.52 | 104.56 | 100.63 | 1,505,952 |
| 2024-10-03 | 104.63 | 105.39 | 103.91 | 104.30 | 100.38 | 2,843,647 |
| 2024-10-02 | 103.49 | 105.10 | 102.76 | 104.81 | 100.87 | 2,778,380 |
| 2024-10-01 | 104.09 | 104.09 | 102.01 | 103.77 | 99.867 | 2,712,197 |
| 2024-09-30 | 104.44 | 104.69 | 103.23 | 103.94 | 100.03 | 3,276,255 |
| 2024-09-27 | 104.00 | 105.24 | 103.64 | 104.43 | 100.50 | 3,657,107 |
| 2024-09-26 | 101.50 | 103.98 | 101.27 | 103.38 | 99.492 | 3,515,285 |
| 2024-09-25 | 99.100 | 99.925 | 98.565 | 99.540 | 95.796 | 1,982,618 |
| 2024-09-24 | 97.720 | 99.760 | 97.720 | 98.930 | 95.209 | 3,969,505 |
| 2024-09-23 | 95.570 | 96.900 | 95.280 | 96.250 | 92.630 | 2,607,750 |
| 2024-09-20 | 95.760 | 96.170 | 95.045 | 95.520 | 91.928 | 7,946,633 |
| 2024-09-19 | 95.180 | 96.460 | 94.375 | 96.380 | 92.755 | 2,244,814 |
| 2024-09-18 | 96.500 | 96.500 | 93.840 | 93.990 | 90.455 | 2,484,941 |
| 2024-09-17 | 94.850 | 96.305 | 94.850 | 96.090 | 92.476 | 1,901,152 |
| 2024-09-16 | 94.680 | 95.480 | 94.270 | 94.810 | 91.244 | 1,829,009 |
| 2024-09-13 | 93.070 | 94.440 | 92.730 | 94.180 | 90.638 | 1,306,672 |
| 2024-09-12 | 92.510 | 92.800 | 91.345 | 92.720 | 89.233 | 1,763,847 |
| 2024-09-11 | 92.110 | 92.810 | 90.340 | 92.490 | 89.012 | 1,486,875 |
| 2024-09-10 | 92.080 | 92.500 | 91.685 | 92.150 | 88.684 | 1,326,397 |
| 2024-09-09 | 92.110 | 92.540 | 91.360 | 91.680 | 88.232 | 2,120,952 |
| 2024-09-06 | 92.280 | 93.305 | 91.175 | 91.430 | 87.991 | 1,861,594 |
| 2024-09-05 | 94.160 | 94.360 | 91.870 | 92.430 | 88.954 | 1,153,017 |
| 2024-09-04 | 94.950 | 95.680 | 93.730 | 94.260 | 90.715 | 1,443,222 |
| 2024-09-03 | 93.980 | 95.270 | 93.310 | 95.030 | 91.456 | 2,363,180 |
| 2024-08-30 | 94.050 | 94.695 | 93.370 | 94.690 | 91.129 | 1,765,430 |
| 2024-08-29 | 94.000 | 94.780 | 93.250 | 93.830 | 90.301 | 1,194,890 |
| 2024-08-28 | 93.220 | 93.860 | 92.920 | 93.410 | 89.897 | 978,497 |
| 2024-08-27 | 93.420 | 93.740 | 93.010 | 93.130 | 89.627 | 1,301,410 |
| 2024-08-26 | 94.530 | 94.720 | 93.300 | 93.650 | 90.128 | 1,085,692 |
| 2024-08-23 | 94.170 | 94.780 | 93.740 | 94.200 | 90.657 | 1,063,314 |
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.