Otis Worldwide Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	40.440	40.440	40.440	40.440	38.658	0
2022-11-30	40.440	40.440	40.440	40.440	38.658	0
2022-11-29	41.000	41.000	40.440	40.440	38.658	2
2022-11-28	41.800	41.800	41.800	41.800	39.958	0
2022-11-25	41.800	41.800	41.800	41.800	39.958	0
2022-11-24	41.800	41.800	41.800	41.800	39.958	0
2022-11-23	41.800	41.800	41.800	41.800	39.958	0
2022-11-22	41.800	41.800	41.800	41.800	39.958	0
2022-11-21	41.800	41.800	41.800	41.800	39.958	0
2022-11-18	41.800	41.800	41.800	41.800	39.958	0
2022-11-17	41.520	41.800	41.520	41.800	39.958	2
2022-11-16	41.850	41.850	41.850	41.850	39.857	0
2022-11-14	41.900	41.900	41.850	41.850	39.759	200
2022-11-11	41.240	41.240	41.000	41.000	38.952	2
2022-11-10	40.100	40.400	40.100	40.400	38.382	4,002
2022-11-09	37.700	37.700	37.560	37.560	35.683	2
2022-11-08	38.000	38.000	38.000	38.000	36.101	1
2022-11-07	38.200	38.200	38.200	38.200	36.291	1
2022-11-04	37.800	37.800	37.800	37.800	35.911	0
2022-11-03	37.800	37.800	37.800	37.800	35.911	0
2022-11-01	37.800	37.800	37.800	37.800	35.911	0
2022-10-31	37.800	37.800	37.800	37.800	35.911	0
2022-10-28	37.780	37.800	37.780	37.800	35.911	2
2022-10-27	36.700	36.700	36.700	36.700	34.866	0
2022-10-26	36.750	36.840	36.480	36.700	34.866	4
2022-10-25	36.150	36.520	36.000	36.400	34.581	4
2022-10-24	35.280	35.280	35.280	35.280	33.517	10
2022-10-21	34.500	34.500	34.500	34.500	32.776	0
2022-10-20	34.500	34.500	34.500	34.500	32.776	1
2022-10-19	35.240	35.240	35.240	35.240	33.479	0
2022-10-18	35.240	35.240	35.240	35.240	33.479	10
2022-10-17	34.350	34.350	34.350	34.350	32.634	0
2022-10-14	34.350	34.350	34.350	34.350	32.634	0
2022-10-13	34.350	34.350	34.350	34.350	32.634	20
2022-10-11	34.350	34.350	34.350	34.350	32.634	0
2022-10-10	34.350	34.350	34.350	34.350	32.634	0
2022-10-07	34.350	34.350	34.350	34.350	32.634	0
2022-10-06	34.350	34.350	34.350	34.350	32.634	0
2022-10-05	34.350	34.350	34.350	34.350	32.634	0
2022-10-04	34.350	34.350	34.350	34.350	32.634	0
2022-10-03	34.350	34.350	34.350	34.350	32.634	0
2022-09-30	35.000	35.000	34.350	34.350	32.634	2,001
2022-09-29	35.880	35.880	35.880	35.880	34.087	0
2022-09-28	35.880	35.880	35.880	35.880	34.087	0
2022-09-27	35.880	35.880	35.880	35.880	34.087	0
2022-09-26	35.880	35.880	35.880	35.880	34.087	0
2022-09-23	35.880	35.880	35.880	35.880	34.087	0
2022-09-22	35.880	35.880	35.880	35.880	34.087	0
2022-09-21	35.880	35.880	35.880	35.880	34.087	0
2022-09-20	35.880	35.880	35.880	35.880	34.087	0
2022-09-19	35.880	35.880	35.880	35.880	34.087	0
2022-09-16	36.000	36.000	35.880	35.880	34.087	7,300
2022-09-15	38.000	38.000	38.000	38.000	36.101	0
2022-09-14	38.000	38.000	38.000	38.000	36.101	0
2022-09-13	38.000	38.000	38.000	38.000	36.101	0
2022-09-12	38.000	38.000	38.000	38.000	36.101	0
2022-09-09	38.000	38.000	38.000	38.000	36.101	0
2022-09-08	38.000	38.000	38.000	38.000	36.101	1
2022-09-06	37.460	37.460	37.460	37.460	35.588	0
2022-09-05	37.460	37.460	37.460	37.460	35.588	0

← NewerPage 17 of 21 · 1,237 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.