Otis Worldwide Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	40.750	40.750	40.750	40.750	38.220	0
2022-03-14	40.750	40.750	40.750	40.750	38.220	0
2022-03-11	40.750	40.750	40.750	40.750	38.220	0
2022-03-10	40.750	40.750	40.750	40.750	38.220	0
2022-03-09	40.750	40.750	40.750	40.750	38.220	0
2022-03-08	40.750	40.750	40.750	40.750	38.220	0
2022-03-07	40.750	40.750	40.750	40.750	38.220	0
2022-03-04	40.750	40.750	40.750	40.750	38.220	0
2022-03-03	40.750	40.750	40.750	40.750	38.220	0
2022-03-02	40.750	40.750	40.750	40.750	38.220	0
2022-02-25	40.750	40.750	40.750	40.750	38.220	0
2022-02-24	40.750	40.750	40.750	40.750	38.220	0
2022-02-23	40.750	40.750	40.750	40.750	38.220	0
2022-02-22	40.750	40.750	40.750	40.750	38.220	0
2022-02-21	40.750	40.750	40.750	40.750	38.220	0
2022-02-18	40.750	40.750	40.750	40.750	38.220	4
2022-02-17	40.840	40.840	40.840	40.840	38.304	0
2022-02-16	40.840	40.840	40.840	40.840	38.190	1
2022-02-15	40.960	40.960	40.960	40.960	38.225	20
2022-02-14	43.280	43.280	43.280	43.280	40.391	0
2022-02-11	43.280	43.280	43.280	43.280	40.391	0
2022-02-10	43.280	43.280	43.280	43.280	40.391	0
2022-02-09	43.280	43.280	43.280	43.280	40.391	0
2022-02-08	43.280	43.280	43.280	43.280	40.391	0
2022-02-07	43.440	43.440	43.280	43.280	40.391	3
2022-02-04	42.350	42.350	42.350	42.350	39.523	0
2022-02-03	42.350	42.350	42.350	42.350	39.523	0
2022-02-02	42.350	42.350	42.350	42.350	39.523	0
2022-02-01	42.350	42.350	42.350	42.350	39.523	0
2022-01-31	42.350	42.350	42.350	42.350	39.523	1
2022-01-28	44.120	44.120	44.120	44.120	41.175	1
2022-01-27	45.290	45.290	45.290	45.290	42.266	0
2022-01-26	45.290	45.290	45.290	45.290	42.266	0
2022-01-25	45.290	45.290	45.290	45.290	42.266	0
2022-01-24	45.290	45.290	45.290	45.290	42.266	0
2022-01-21	45.290	45.290	45.290	45.290	42.266	6,000
2022-01-20	46.200	46.200	46.200	46.200	43.116	0
2022-01-19	46.200	46.200	46.200	46.200	43.116	0
2022-01-18	46.200	46.200	46.200	46.200	43.116	0
2022-01-17	46.200	46.200	46.200	46.200	43.116	0
2022-01-14	46.200	46.200	46.200	46.200	43.116	4
2022-01-13	49.150	49.150	49.150	49.150	45.869	0
2022-01-12	49.150	49.150	49.150	49.150	45.869	0
2022-01-11	49.150	49.150	49.150	49.150	45.869	0
2022-01-10	49.150	49.150	49.150	49.150	45.869	0
2022-01-07	49.150	49.150	49.150	49.150	45.869	0
2022-01-06	49.150	49.150	49.150	49.150	45.869	0
2022-01-05	49.150	49.150	49.150	49.150	45.869	0
2022-01-04	49.150	49.150	49.150	49.150	45.869	4
2022-01-03	48.400	48.400	48.400	48.400	45.169	14
2021-12-30	46.350	46.350	46.350	46.350	43.256	0
2021-12-29	46.350	46.350	46.350	46.350	43.256	0
2021-12-28	46.350	46.350	46.350	46.350	43.256	0
2021-12-27	46.350	46.350	46.350	46.350	43.256	0
2021-12-23	46.350	46.350	46.350	46.350	43.256	0
2021-12-22	46.350	46.350	46.350	46.350	43.256	0
2021-12-21	46.350	46.350	46.350	46.350	43.256	0
2021-12-20	46.360	46.360	46.350	46.350	43.256	6,030
2021-12-17	48.070	49.000	48.070	49.000	45.729	38
2021-12-16	44.000	44.000	44.000	44.000	41.063	0

← NewerPage 20 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.