NYSE:OTIS | Historical Stock Price | Otis Worldwide Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-03-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$38.00$47.67$59.80$75.02$94.11$118.062020-03-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$67.55$68.231,238,200——
2020-12-30$66.72$67.391,082,200——
2020-12-29$65.69$66.351,008,400——
2020-12-28$66.00$66.66786,400——
2020-12-24$65.79$66.45992,100——
2020-12-23$65.63$66.29972,500——
2020-12-22$65.41$66.061,151,500——
2020-12-21$66.15$66.812,201,300——
2020-12-18$65.61$66.274,028,700——
2020-12-17$65.79$66.451,873,700——
2020-12-16$65.24$65.891,760,600——
2020-12-15$64.73$65.382,041,100——
2020-12-14$62.78$63.411,377,800——
2020-12-11$63.73$64.372,023,900——
2020-12-10$64.00$64.642,056,600——
2020-12-09$65.49$66.151,668,600——
2020-12-08$66.11$66.772,641,500——
2020-12-07$64.85$65.501,917,600——
2020-12-04$65.16$65.812,054,300——
2020-12-03$65.49$66.151,061,900——
2020-12-02$65.69$66.351,379,600——
2020-12-01$66.83$67.502,928,100——
2020-11-30$66.94$67.611,831,000——
2020-11-27$67.34$68.011,645,000——
2020-11-25$67.38$68.051,125,400——
2020-11-24$67.40$68.074,738,800——
2020-11-23$67.25$67.921,885,500——
2020-11-20$66.32$66.981,811,200——
2020-11-19$66.16$66.821,809,900——
2020-11-18$66.63$67.092,182,800——
2020-11-17$67.20$67.671,465,000——
2020-11-16$67.39$67.862,338,900——
2020-11-13$65.57$66.031,438,500——
2020-11-12$65.99$66.451,774,700——
2020-11-11$66.12$66.581,319,500——
2020-11-10$65.74$66.202,174,600——
2020-11-09$63.50$63.942,420,100——
2020-11-06$63.58$64.021,145,800——
2020-11-05$62.63$63.071,495,700——
2020-11-04$62.30$62.732,042,700——
2020-11-03$62.71$63.151,545,600——
2020-11-02$62.14$62.571,819,100——
2020-10-30$61.28$61.712,036,100——
2020-10-29$60.79$61.212,122,600——
2020-10-28$58.99$59.402,570,900——
2020-10-27$61.97$62.401,973,200——
2020-10-26$63.21$63.653,026,000——
2020-10-23$63.45$63.892,308,600——
2020-10-22$63.24$63.684,980,300——
2020-10-21$63.72$64.161,082,600——
2020-10-20$64.39$64.84720,000——
2020-10-19$64.36$64.81910,500——
2020-10-16$65.03$65.481,047,500——
2020-10-15$65.20$65.65982,100——
2020-10-14$65.61$66.071,633,600——
2020-10-13$65.13$65.581,415,900——
2020-10-12$65.69$66.151,185,800——
2020-10-09$65.35$65.811,187,000——
2020-10-08$64.71$65.161,213,200——
2020-10-07$65.05$65.501,648,100——
2020-10-06$63.83$64.282,107,000——
2020-10-05$64.54$64.991,447,700——
2020-10-02$63.16$63.601,447,800——
2020-10-01$62.37$62.812,342,500——
2020-09-30$62.42$62.862,494,000——
2020-09-29$62.41$62.851,435,400——
2020-09-28$62.51$62.951,233,900——
2020-09-25$61.55$61.981,557,600——
2020-09-24$62.08$62.512,374,800——
2020-09-23$60.41$60.831,733,700——
2020-09-22$60.99$61.421,841,500——
2020-09-21$59.41$59.822,512,100——
2020-09-18$60.88$61.303,806,500——
2020-09-17$61.04$61.472,219,900——
2020-09-16$59.79$60.212,457,000——
2020-09-15$60.30$60.721,629,400——
2020-09-14$59.99$60.412,420,100——
2020-09-11$60.14$60.562,273,400——
2020-09-10$59.90$60.323,828,900——
2020-09-09$62.08$62.511,888,500——
2020-09-08$60.63$61.052,137,900——
2020-09-04$61.49$61.922,697,000——
2020-09-03$61.85$62.283,096,800——
2020-09-02$65.34$65.801,827,200——
2020-09-01$64.05$64.502,334,100——
2020-08-31$62.90$63.341,736,400——
2020-08-28$63.59$64.031,129,900——
2020-08-27$63.23$63.671,341,700——
2020-08-26$64.18$64.631,161,900——
2020-08-25$64.29$64.741,604,100——
2020-08-24$63.80$64.253,199,900——
2020-08-21$63.63$64.072,649,500——
2020-08-20$62.97$63.411,291,500——
2020-08-19$62.92$63.161,549,000——
2020-08-18$63.45$63.691,680,200——
2020-08-17$63.96$64.201,785,500——
2020-08-14$64.07$64.311,633,900——
2020-08-13$64.00$64.241,436,200——
2020-08-12$64.90$65.151,496,600——
2020-08-11$64.37$64.612,787,700——
2020-08-10$65.21$65.461,572,700——
2020-08-07$64.41$64.651,169,100——
2020-08-06$63.48$63.721,557,400——
2020-08-05$63.09$63.332,645,000——
2020-08-04$62.61$62.851,739,400——
2020-08-03$63.21$63.453,200,500——
2020-07-31$62.74$62.983,156,100——
2020-07-30$63.39$63.632,307,000——
2020-07-29$64.30$64.544,885,400——
2020-07-28$60.28$60.514,473,600——
2020-07-27$58.32$58.542,670,300——
2020-07-24$58.13$58.353,142,100——
2020-07-23$59.06$59.282,566,500——
2020-07-22$58.48$58.702,034,300——
2020-07-21$58.44$58.662,314,000——
2020-07-20$58.56$58.782,407,800——
2020-07-17$58.55$58.772,983,100——
2020-07-16$58.32$58.542,628,800——
2020-07-15$58.20$58.422,358,400——
2020-07-14$57.37$57.592,755,100——
2020-07-13$56.89$57.102,882,500——
2020-07-10$56.98$57.202,137,300——
2020-07-09$56.11$56.322,424,200——
2020-07-08$56.92$57.136,694,900——
2020-07-07$56.82$57.032,537,900——
2020-07-06$56.86$57.071,999,100——
2020-07-02$56.50$56.713,162,900——
2020-07-01$55.78$55.992,400,200——
2020-06-30$56.86$57.072,518,100——
2020-06-29$56.57$56.782,257,300——
2020-06-26$55.79$56.006,634,300——
2020-06-25$56.20$56.412,942,900——
2020-06-24$55.54$55.753,022,000——
2020-06-23$56.80$57.012,386,900——
2020-06-22$57.06$57.282,027,000——
2020-06-19$57.00$57.227,096,100——
2020-06-18$57.49$57.712,137,500——
2020-06-17$56.74$56.952,441,500——
2020-06-16$57.85$58.073,510,300——
2020-06-15$57.67$57.894,464,300——
2020-06-12$56.04$56.254,313,000——
2020-06-11$56.25$56.463,293,900——
2020-06-10$59.03$59.252,658,300——
2020-06-09$60.65$60.884,610,200——
2020-06-08$61.26$61.495,966,500——
2020-06-05$58.57$58.794,615,100——
2020-06-04$55.40$55.613,281,300——
2020-06-03$55.47$55.684,134,500——
2020-06-02$54.15$54.352,638,100——
2020-06-01$54.08$54.283,073,300——
2020-05-29$52.65$52.857,522,700——
2020-05-28$50.96$51.154,260,700——
2020-05-27$52.38$52.585,202,300——
2020-05-26$50.89$51.086,247,000——
2020-05-22$51.71$51.912,134,300——
2020-05-21$52.03$52.233,813,100——
2020-05-20$53.18$53.184,755,100——
2020-05-19$52.31$52.312,050,300——
2020-05-18$52.13$52.134,452,600——
2020-05-15$48.89$48.892,981,400——
2020-05-14$48.00$48.004,849,900——
2020-05-13$48.21$48.214,567,000——
2020-05-12$49.72$49.723,059,800——
2020-05-11$51.81$51.813,150,600——
2020-05-08$52.95$52.954,289,400——
2020-05-07$51.81$51.814,803,200——
2020-05-06$48.31$48.312,931,800——
2020-05-05$48.09$48.094,103,600——
2020-05-04$49.53$49.535,676,600——
2020-05-01$49.71$49.713,089,700——
2020-04-30$50.91$50.916,123,800——
2020-04-29$51.15$51.154,343,900——
2020-04-28$49.86$49.865,368,200——
2020-04-27$48.22$48.225,541,100——
2020-04-24$47.85$47.856,446,900——
2020-04-23$47.47$47.475,174,800——
2020-04-22$47.05$47.056,801,900——
2020-04-21$45.90$45.906,939,700——
2020-04-20$45.39$45.395,407,500——
2020-04-17$46.15$46.157,878,100——
2020-04-16$45.62$45.628,740,200——
2020-04-15$44.55$44.557,935,500——
2020-04-14$45.89$45.8910,152,100——
2020-04-13$46.00$46.008,545,100——
2020-04-09$49.14$49.1417,355,600——
2020-04-08$44.09$44.0922,265,800——
2020-04-07$44.28$44.2812,146,500——
2020-04-06$45.94$45.9410,294,200——
2020-04-03$47.32$47.3222,551,600——
2020-04-02$44.00$44.009,264,200——
2020-04-01$46.70$46.701,206,100——
2020-03-31$50.00$50.00210,300——
2020-03-30$50.00$50.00118,100——
2020-03-27$45.24$45.24263,200——
2020-03-26$45.00$45.0029,100——
2020-03-25$41.01$41.017,000——
2020-03-24$40.00$40.0077,800——
2020-03-23$40.00$40.0011,900——
2020-03-20$45.00$45.003,600——
2020-03-19$45.25$45.257,000——