Otis Worldwide Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	40.930	41.030	40.930	41.030	39.421	6,000
2023-05-25	41.920	41.920	41.920	41.920	40.276	0
2023-05-24	41.920	41.920	41.920	41.920	40.276	0
2023-05-23	41.920	41.920	41.920	41.920	40.276	0
2023-05-22	41.920	41.920	41.920	41.920	40.276	0
2023-05-19	41.920	41.920	41.920	41.920	40.276	0
2023-05-18	41.920	41.920	41.920	41.920	40.276	0
2023-05-17	41.920	41.920	41.920	41.920	40.276	0
2023-05-16	41.920	41.920	41.920	41.920	40.168	0
2023-05-15	41.920	41.920	41.920	41.920	40.168	0
2023-05-12	41.920	41.920	41.920	41.920	40.168	0
2023-05-11	42.120	42.120	41.920	41.920	40.168	2
2023-05-10	42.500	42.500	42.500	42.500	40.724	0
2023-05-09	42.500	42.500	42.500	42.500	40.724	0
2023-05-08	42.500	42.500	42.500	42.500	40.724	0
2023-05-05	42.500	42.500	42.500	42.500	40.724	2
2023-05-04	43.040	43.040	42.720	42.720	40.934	2
2023-05-03	43.000	43.000	43.000	43.000	41.203	0
2023-05-02	43.000	43.000	43.000	43.000	41.203	0
2023-04-28	43.000	43.000	43.000	43.000	41.203	3
2023-04-27	42.250	42.350	42.250	42.280	40.513	45,100
2023-04-26	41.800	41.800	41.800	41.800	40.053	0
2023-04-25	41.800	41.800	41.800	41.800	40.053	0
2023-04-24	41.800	41.800	41.800	41.800	40.053	0
2023-04-20	41.800	41.800	41.800	41.800	40.053	150
2023-04-19	41.300	41.300	41.300	41.300	39.574	50
2023-04-18	40.400	40.400	40.400	40.400	38.711	0
2023-04-17	40.400	40.400	40.400	40.400	38.711	0
2023-04-14	40.400	40.400	40.400	40.400	38.711	1
2023-04-13	39.900	39.900	39.900	39.900	38.232	0
2023-04-12	39.900	39.900	39.900	39.900	38.232	0
2023-04-11	39.900	39.900	39.900	39.900	38.232	100
2023-04-10	39.720	39.720	39.720	39.720	38.060	0
2023-04-06	39.650	39.720	39.650	39.720	38.060	21,000
2023-04-05	40.000	40.000	40.000	40.000	38.328	100
2023-04-04	41.090	41.090	41.090	41.090	39.373	3
2023-04-03	42.610	42.610	42.610	42.610	40.829	0
2023-03-31	42.610	42.610	42.610	42.610	40.829	0
2023-03-30	42.610	42.610	42.610	42.610	40.829	0
2023-03-29	42.610	42.610	42.610	42.610	40.829	2
2023-03-28	42.010	42.010	42.010	42.010	40.254	2
2023-03-27	42.240	42.240	42.100	42.100	40.340	2
2023-03-24	42.640	42.640	42.640	42.640	40.858	0
2023-03-23	42.810	42.810	42.640	42.640	40.858	3
2023-03-22	42.560	42.560	42.560	42.560	40.781	0
2023-03-21	42.560	42.560	42.560	42.560	40.781	0
2023-03-20	42.560	42.560	42.560	42.560	40.781	5
2023-03-17	42.210	42.210	42.210	42.210	40.446	5
2023-03-16	43.060	43.060	43.060	43.060	41.260	2
2023-03-15	42.850	42.850	42.850	42.850	41.059	0
2023-03-14	42.850	42.850	42.850	42.850	41.059	0
2023-03-13	42.850	42.850	42.850	42.850	41.059	0
2023-03-10	43.100	43.250	42.850	42.850	41.059	3,200
2023-03-09	44.080	44.080	44.080	44.080	42.238	100
2023-03-08	44.550	44.550	44.550	44.550	42.688	0
2023-03-07	44.550	44.550	44.550	44.550	42.688	0
2023-03-06	44.550	44.550	44.550	44.550	42.688	0
2023-03-03	44.550	44.550	44.550	44.550	42.688	0
2023-03-02	44.400	44.550	44.400	44.550	42.688	20
2023-03-01	43.680	43.680	43.680	43.680	41.854	0

← NewerPage 15 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.1512 USD
2026-05-13	0.1501 USD
2026-02-11	0.1496 USD
2025-11-12	0.1541 USD
2025-08-13	0.1542 USD
2025-05-14	0.1584 USD
2025-02-12	0.1528 USD
2024-11-12	0.1598 USD
2024-08-14	0.1480 USD
2024-05-15	0.1416 USD
2024-02-14	0.1145 USD
2023-11-14	0.1137 USD
2023-08-16	0.1135 USD
2023-05-17	0.1124 USD
2023-02-15	0.1028 USD
2022-11-17	0.1550 USD
2022-11-16	0.1033 USD
2022-08-18	0.1502 USD
2022-08-17	0.1016 USD
2022-05-19	0.1479 USD
2022-05-18	0.1000 USD
2022-02-17	0.1215 USD
2022-02-16	0.0822 USD
2021-11-18	0.1352 USD
2021-11-17	0.0915 USD
2021-08-19	0.1252 USD
2021-08-18	0.0847 USD
2021-05-20	0.1228 USD
2021-05-19	0.0831 USD
2021-02-11	0.1118 USD
2021-02-10	0.0756 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.