Otis Worldwide Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	35.920	35.920	35.920	35.920	33.919	0
2022-06-08	35.920	35.920	35.920	35.920	33.919	0
2022-06-07	35.920	35.920	35.920	35.920	33.919	0
2022-06-06	35.920	35.920	35.920	35.920	33.919	0
2022-06-03	35.920	35.920	35.920	35.920	33.919	0
2022-06-02	35.920	35.920	35.920	35.920	33.919	0
2022-06-01	35.920	35.920	35.920	35.920	33.919	0
2022-05-31	35.920	35.920	35.920	35.920	33.919	0
2022-05-30	35.920	35.920	35.920	35.920	33.919	0
2022-05-27	35.920	35.920	35.920	35.920	33.919	0
2022-05-26	35.920	35.920	35.920	35.920	33.919	0
2022-05-25	35.920	35.920	35.920	35.920	33.919	0
2022-05-24	35.920	35.920	35.920	35.920	33.919	0
2022-05-23	35.920	35.920	35.920	35.920	33.919	0
2022-05-20	35.920	35.920	35.920	35.920	33.919	0
2022-05-19	35.920	35.920	35.920	35.920	33.919	0
2022-05-18	35.920	35.920	35.920	35.920	33.779	10
2022-05-17	37.690	37.690	37.690	37.690	35.350	0
2022-05-16	37.690	37.690	37.690	37.690	35.350	10
2022-05-13	37.680	37.680	37.680	37.680	35.340	0
2022-05-12	37.680	37.680	37.680	37.680	35.340	5
2022-05-11	37.230	37.230	37.230	37.230	34.918	0
2022-05-10	37.230	37.230	37.230	37.230	34.918	0
2022-05-09	37.230	37.230	37.230	37.230	34.918	0
2022-05-06	37.090	37.230	37.090	37.230	34.918	12,000
2022-05-05	36.420	36.420	36.420	36.420	34.159	0
2022-05-04	36.420	36.420	36.420	36.420	34.159	0
2022-05-03	36.420	36.420	36.420	36.420	34.159	0
2022-05-02	36.420	36.420	36.420	36.420	34.159	1
2022-04-29	36.430	36.430	36.430	36.430	34.168	0
2022-04-28	36.430	36.430	36.430	36.430	34.168	0
2022-04-27	36.430	36.430	36.430	36.430	34.168	0
2022-04-26	36.430	36.430	36.430	36.430	34.168	0
2022-04-25	36.430	36.430	36.430	36.430	34.168	0
2022-04-22	36.430	36.430	36.430	36.430	34.168	0
2022-04-20	36.430	36.430	36.430	36.430	34.168	0
2022-04-19	36.430	36.430	36.430	36.430	34.168	0
2022-04-18	36.430	36.430	36.430	36.430	34.168	0
2022-04-14	36.430	36.430	36.430	36.430	34.168	0
2022-04-13	36.430	36.430	36.430	36.430	34.168	0
2022-04-12	36.430	36.430	36.430	36.430	34.168	0
2022-04-11	36.430	36.430	36.430	36.430	34.168	0
2022-04-08	36.430	36.430	36.430	36.430	34.168	4
2022-04-07	37.000	37.000	37.000	37.000	34.703	0
2022-04-06	37.000	37.000	37.000	37.000	34.703	0
2022-04-05	37.000	37.000	37.000	37.000	34.703	0
2022-04-04	37.000	37.000	37.000	37.000	34.703	0
2022-04-01	37.000	37.000	37.000	37.000	34.703	0
2022-03-31	37.000	37.000	37.000	37.000	34.703	4
2022-03-30	37.370	37.370	37.370	37.370	35.050	0
2022-03-29	37.370	37.370	37.370	37.370	35.050	10
2022-03-28	36.890	36.890	36.890	36.890	34.599	1
2022-03-25	36.470	36.470	36.470	36.470	34.205	33
2022-03-24	38.440	38.440	38.440	38.440	36.053	0
2022-03-23	38.440	38.440	38.440	38.440	36.053	0
2022-03-22	38.440	38.440	38.440	38.440	36.053	0
2022-03-21	38.880	38.880	38.440	38.440	36.053	27
2022-03-18	39.120	39.120	39.120	39.120	36.691	7
2022-03-17	41.230	41.230	38.750	38.750	36.344	6
2022-03-16	40.750	40.750	40.750	40.750	38.220	0

← NewerPage 19 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.