Otis Worldwide Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	37.480	37.480	37.460	37.460	35.588	2,700
2022-09-01	41.560	41.560	41.560	41.560	39.484	0
2022-08-31	41.560	41.560	41.560	41.560	39.484	0
2022-08-30	41.560	41.560	41.560	41.560	39.484	0
2022-08-29	41.560	41.560	41.560	41.560	39.484	0
2022-08-26	41.560	41.560	41.560	41.560	39.484	0
2022-08-25	41.560	41.560	41.560	41.560	39.484	0
2022-08-24	41.560	41.560	41.560	41.560	39.484	0
2022-08-23	41.560	41.560	41.560	41.560	39.484	0
2022-08-22	41.560	41.560	41.560	41.560	39.484	0
2022-08-19	41.560	41.560	41.560	41.560	39.484	0
2022-08-18	41.560	41.560	41.560	41.560	39.484	0
2022-08-17	41.560	41.560	41.560	41.560	39.341	0
2022-08-16	41.560	41.560	41.560	41.560	39.245	0
2022-08-15	41.560	41.560	41.560	41.560	39.245	0
2022-08-12	41.560	41.560	41.560	41.560	39.245	0
2022-08-11	41.560	41.560	41.560	41.560	39.245	0
2022-08-10	41.560	41.560	41.560	41.560	39.245	0
2022-08-09	41.560	41.560	41.560	41.560	39.245	0
2022-08-08	41.560	41.560	41.560	41.560	39.245	0
2022-08-05	41.560	41.560	41.560	41.560	39.245	0
2022-08-04	41.560	41.560	41.560	41.560	39.245	0
2022-08-03	41.500	41.560	41.500	41.560	39.245	203
2022-08-02	38.640	38.640	38.640	38.640	36.487	0
2022-08-01	38.640	38.640	38.640	38.640	36.487	0
2022-07-29	38.640	38.640	38.640	38.640	36.487	0
2022-07-28	38.640	38.640	38.640	38.640	36.487	0
2022-07-27	38.640	38.640	38.640	38.640	36.487	0
2022-07-26	38.640	38.640	38.640	38.640	36.487	17
2022-07-25	39.800	39.800	39.800	39.800	37.583	0
2022-07-22	39.800	39.800	39.800	39.800	37.583	0
2022-07-21	39.800	39.800	39.800	39.800	37.583	3,100
2022-07-20	37.000	37.000	37.000	37.000	34.939	0
2022-07-19	37.000	37.000	37.000	37.000	34.939	0
2022-07-18	37.000	37.000	37.000	37.000	34.939	0
2022-07-15	37.000	37.000	37.000	37.000	34.939	0
2022-07-14	37.000	37.000	37.000	37.000	34.939	0
2022-07-13	37.000	37.000	37.000	37.000	34.939	0
2022-07-12	37.000	37.000	37.000	37.000	34.939	0
2022-07-11	37.000	37.000	37.000	37.000	34.939	0
2022-07-08	37.000	37.000	37.000	37.000	34.939	0
2022-07-07	37.000	37.000	37.000	37.000	34.939	1
2022-07-06	38.440	38.440	38.440	38.440	36.299	0
2022-07-05	38.440	38.440	38.440	38.440	36.299	5
2022-07-04	38.350	38.350	38.350	38.350	36.214	0
2022-07-01	38.350	38.350	38.350	38.350	36.214	3
2022-06-30	36.920	36.920	36.920	36.920	34.863	1
2022-06-29	35.420	35.420	35.420	35.420	33.447	0
2022-06-28	35.420	35.420	35.420	35.420	33.447	0
2022-06-27	35.420	35.420	35.420	35.420	33.447	0
2022-06-24	35.420	35.420	35.420	35.420	33.447	0
2022-06-23	35.420	35.420	35.420	35.420	33.447	0
2022-06-22	35.420	35.420	35.420	35.420	33.447	300
2022-06-21	35.400	35.400	35.400	35.400	33.428	0
2022-06-20	35.400	35.400	35.400	35.400	33.428	0
2022-06-17	35.310	35.400	35.100	35.400	33.428	41,000
2022-06-15	35.920	35.920	35.920	35.920	33.919	0
2022-06-14	35.920	35.920	35.920	35.920	33.919	0
2022-06-13	35.920	35.920	35.920	35.920	33.919	0
2022-06-10	35.920	35.920	35.920	35.920	33.919	0

← NewerPage 18 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.