Otis Worldwide Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 44.000 | 44.000 | 44.000 | 44.000 | 41.063 | 0 |
| 2021-12-14 | 44.000 | 44.000 | 44.000 | 44.000 | 41.063 | 0 |
| 2021-12-13 | 44.000 | 44.000 | 44.000 | 44.000 | 41.063 | 0 |
| 2021-12-10 | 44.000 | 44.000 | 44.000 | 44.000 | 41.063 | 0 |
| 2021-12-09 | 44.000 | 44.000 | 44.000 | 44.000 | 41.063 | 0 |
| 2021-12-08 | 44.000 | 44.000 | 44.000 | 44.000 | 41.063 | 0 |
| 2021-12-07 | 44.000 | 44.000 | 44.000 | 44.000 | 41.063 | 0 |
| 2021-12-06 | 44.000 | 44.000 | 44.000 | 44.000 | 41.063 | 0 |
| 2021-12-03 | 44.000 | 44.000 | 44.000 | 44.000 | 41.063 | 0 |
| 2021-12-02 | 44.000 | 44.000 | 44.000 | 44.000 | 41.063 | 1 |
| 2021-12-01 | 45.410 | 45.410 | 45.410 | 45.410 | 42.378 | 0 |
| 2021-11-30 | 45.410 | 45.410 | 45.410 | 45.410 | 42.378 | 0 |
| 2021-11-29 | 45.410 | 45.410 | 45.410 | 45.410 | 42.378 | 0 |
| 2021-11-26 | 45.410 | 45.410 | 45.410 | 45.410 | 42.378 | 0 |
| 2021-11-25 | 45.410 | 45.410 | 45.410 | 45.410 | 42.378 | 0 |
| 2021-11-24 | 45.410 | 45.410 | 45.410 | 45.410 | 42.378 | 0 |
| 2021-11-23 | 45.410 | 45.410 | 45.410 | 45.410 | 42.378 | 0 |
| 2021-11-22 | 45.410 | 45.410 | 45.410 | 45.410 | 42.378 | 0 |
| 2021-11-19 | 45.410 | 45.410 | 45.410 | 45.410 | 42.378 | 0 |
| 2021-11-18 | 45.410 | 45.410 | 45.410 | 45.410 | 42.378 | 0 |
| 2021-11-17 | 45.410 | 45.410 | 45.410 | 45.410 | 42.252 | 0 |
| 2021-11-16 | 45.410 | 45.410 | 45.410 | 45.410 | 42.167 | 0 |
| 2021-11-12 | 45.410 | 45.410 | 45.410 | 45.410 | 42.167 | 0 |
| 2021-11-11 | 45.410 | 45.410 | 45.410 | 45.410 | 42.167 | 0 |
| 2021-11-10 | 45.410 | 45.410 | 45.410 | 45.410 | 42.167 | 0 |
| 2021-11-09 | 45.410 | 45.410 | 45.410 | 45.410 | 42.167 | 100 |
| 2021-11-08 | 44.710 | 44.710 | 44.710 | 44.710 | 41.517 | 0 |
| 2021-11-05 | 44.710 | 44.710 | 44.710 | 44.710 | 41.517 | 0 |
| 2021-11-04 | 44.710 | 44.710 | 44.710 | 44.710 | 41.517 | 0 |
| 2021-11-03 | 44.710 | 44.710 | 44.710 | 44.710 | 41.517 | 120 |
| 2021-11-01 | 44.850 | 44.850 | 44.850 | 44.850 | 41.647 | 0 |
| 2021-10-29 | 44.850 | 44.850 | 44.850 | 44.850 | 41.647 | 0 |
| 2021-10-28 | 44.850 | 44.850 | 44.850 | 44.850 | 41.647 | 400 |
| 2021-10-27 | 45.000 | 45.000 | 45.000 | 45.000 | 41.786 | 0 |
| 2021-10-26 | 45.000 | 45.000 | 45.000 | 45.000 | 41.786 | 25 |
| 2021-10-25 | 46.550 | 46.550 | 46.400 | 46.400 | 43.086 | 401 |
| 2021-10-22 | 48.550 | 48.550 | 48.550 | 48.550 | 45.083 | 5 |
| 2021-10-21 | 47.750 | 47.750 | 47.750 | 47.750 | 44.340 | 0 |
| 2021-10-20 | 47.750 | 47.750 | 47.750 | 47.750 | 44.340 | 120 |
| 2021-10-19 | 45.960 | 45.960 | 45.960 | 45.960 | 42.678 | 0 |
| 2021-10-18 | 45.960 | 45.960 | 45.960 | 45.960 | 42.678 | 109 |
| 2021-10-15 | 45.160 | 45.160 | 45.160 | 45.160 | 41.935 | 0 |
| 2021-10-14 | 45.160 | 45.160 | 45.160 | 45.160 | 41.935 | 0 |
← NewerPage 21 of 21 · 1,243 trading days
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.