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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$87.07$88.97985,600——
2021-12-30$86.36$88.24864,300——
2021-12-29$86.82$88.711,229,700——
2021-12-28$86.46$88.35730,200——
2021-12-27$86.52$88.41674,400——
2021-12-23$85.25$87.11933,100——
2021-12-22$84.31$86.151,014,500——
2021-12-21$84.18$86.021,415,100——
2021-12-20$82.33$84.132,440,500——
2021-12-17$84.16$86.002,875,700——
2021-12-16$86.51$88.403,345,100——
2021-12-15$84.92$86.772,011,900——
2021-12-14$84.81$86.662,178,600——
2021-12-13$85.38$87.242,502,400——
2021-12-10$86.08$87.962,379,000——
2021-12-09$86.19$88.072,406,900——
2021-12-08$86.21$88.092,923,600——
2021-12-07$85.70$87.572,093,000——
2021-12-06$84.01$85.842,046,200——
2021-12-03$82.80$84.612,236,400——
2021-12-02$82.85$84.662,224,700——
2021-12-01$80.45$82.212,247,400——
2021-11-30$80.40$82.152,602,300——
2021-11-29$83.58$85.401,934,300——
2021-11-26$83.19$85.011,170,100——
2021-11-24$84.46$86.301,024,700——
2021-11-23$83.81$85.641,683,000——
2021-11-22$84.20$86.041,770,400——
2021-11-19$86.26$88.142,901,700——
2021-11-18$86.23$88.112,586,400——
2021-11-17$85.57$87.192,657,800——
2021-11-16$84.52$86.121,532,800——
2021-11-15$84.16$85.761,319,100——
2021-11-12$85.63$87.251,737,600——
2021-11-11$83.40$84.981,743,500——
2021-11-10$83.36$84.942,986,300——
2021-11-09$83.54$85.123,078,900——
2021-11-08$82.24$83.802,422,400——
2021-11-05$81.71$83.261,500,900——
2021-11-04$81.84$83.391,943,200——
2021-11-03$80.61$82.142,306,700——
2021-11-02$81.11$82.651,465,500——
2021-11-01$80.92$82.451,846,100——
2021-10-29$80.31$81.832,870,500——
2021-10-28$79.92$81.442,435,300——
2021-10-27$79.72$81.232,896,600——
2021-10-26$80.27$81.793,657,600——
2021-10-25$81.86$83.413,623,700——
2021-10-22$85.63$87.252,678,500——
2021-10-21$85.35$86.971,917,700——
2021-10-20$85.46$87.082,339,900——
2021-10-19$84.42$86.021,388,000——
2021-10-18$83.32$84.901,452,300——
2021-10-15$84.10$85.691,681,400——
2021-10-14$83.41$84.992,166,500——
2021-10-13$81.28$82.821,519,300——
2021-10-12$81.94$83.492,368,900——
2021-10-11$81.62$83.172,134,100——
2021-10-08$83.45$85.031,942,600——
2021-10-07$84.38$85.982,487,900——
2021-10-06$82.87$84.441,916,800——
2021-10-05$83.36$84.942,080,900——
2021-10-04$81.91$83.462,474,600——
2021-10-01$82.50$84.062,530,400——
2021-09-30$82.28$83.842,354,800——
2021-09-29$83.32$84.901,784,600——
2021-09-28$83.71$85.302,440,600——
2021-09-27$84.23$85.831,614,400——
2021-09-24$84.86$86.471,874,200——
2021-09-23$85.74$87.374,250,200——
2021-09-22$84.29$85.893,488,600——
2021-09-21$82.00$83.554,208,800——
2021-09-20$83.18$84.764,458,100——
2021-09-17$85.02$86.6311,037,500——
2021-09-16$88.20$89.873,171,200——
2021-09-15$90.35$92.062,868,600——
2021-09-14$90.36$92.072,113,700——
2021-09-13$89.95$91.662,013,200——
2021-09-10$90.55$92.271,494,900——
2021-09-09$90.48$92.201,610,300——
2021-09-08$90.72$92.442,312,400——
2021-09-07$89.38$91.072,056,300——
2021-09-03$91.82$93.561,313,400——
2021-09-02$92.06$93.811,547,000——
2021-09-01$91.50$93.231,711,600——
2021-08-31$92.22$93.972,124,700——
2021-08-30$92.37$94.12867,900——
2021-08-27$92.01$93.751,195,500——
2021-08-26$91.81$93.551,527,800——
2021-08-25$91.13$92.862,034,500——
2021-08-24$90.37$92.082,585,500——
2021-08-23$89.92$91.622,037,500——
2021-08-20$90.02$91.733,291,500——
2021-08-19$90.20$91.911,343,500——
2021-08-18$90.50$91.972,377,400——
2021-08-17$90.74$92.221,821,700——
2021-08-16$91.90$93.392,660,100——
2021-08-13$90.66$92.132,823,900——
2021-08-12$90.20$91.671,344,100——
2021-08-11$90.43$91.901,539,600——
2021-08-10$89.87$91.331,269,500——
2021-08-09$89.73$91.191,867,200——
2021-08-06$90.14$91.611,938,600——
2021-08-05$90.73$92.211,547,000——
2021-08-04$90.80$92.281,214,800——
2021-08-03$91.28$92.761,683,700——
2021-08-02$89.93$91.391,441,000——
2021-07-30$89.55$91.011,545,200——
2021-07-29$88.87$90.312,009,900——
2021-07-28$87.93$89.361,670,200——
2021-07-27$88.22$89.651,701,900——
2021-07-26$89.06$90.513,098,600——
2021-07-23$88.52$89.961,648,700——
2021-07-22$87.33$88.752,123,200——
2021-07-21$86.81$88.221,447,700——
2021-07-20$86.10$87.501,839,200——
2021-07-19$84.06$85.432,534,100——
2021-07-16$84.92$86.301,654,800——
2021-07-15$85.23$86.621,769,100——
2021-07-14$84.78$86.161,772,100——
2021-07-13$83.53$84.891,683,000——
2021-07-12$83.82$85.181,506,700——
2021-07-09$83.82$85.181,073,300——
2021-07-08$83.09$84.441,478,100——
2021-07-07$84.08$85.451,645,300——
2021-07-06$82.25$83.591,570,300——
2021-07-02$82.66$84.001,113,100——
2021-07-01$82.08$83.411,576,100——
2021-06-30$81.77$83.101,981,700——
2021-06-29$82.08$83.411,844,000——
2021-06-28$81.66$82.991,940,000——
2021-06-25$81.65$82.982,532,100——
2021-06-24$81.37$82.691,679,100——
2021-06-23$80.82$82.131,276,400——
2021-06-22$81.37$82.691,757,800——
2021-06-21$81.04$82.362,582,700——
2021-06-18$79.50$80.794,490,800——
2021-06-17$80.47$81.783,734,700——
2021-06-16$80.63$81.942,578,100——
2021-06-15$80.99$82.311,341,500——
2021-06-14$80.80$82.111,232,700——
2021-06-11$80.54$81.851,527,800——
2021-06-10$80.42$81.731,753,200——
2021-06-09$80.75$82.061,947,300——
2021-06-08$80.85$82.162,647,600——
2021-06-07$79.61$80.901,723,600——
2021-06-04$79.87$81.171,644,000——
2021-06-03$79.14$80.431,949,900——
2021-06-02$78.27$79.541,898,600——
2021-06-01$78.41$79.682,207,600——
2021-05-28$78.33$79.601,915,000——
2021-05-27$78.71$79.992,818,900——
2021-05-26$77.77$79.031,890,100——
2021-05-25$77.69$78.952,288,600——
2021-05-24$78.13$79.401,547,500——
2021-05-21$77.57$78.832,245,000——
2021-05-20$77.36$78.626,751,500——
2021-05-19$77.47$78.495,465,700——
2021-05-18$78.60$79.632,941,000——
2021-05-17$79.01$80.052,234,000——
2021-05-14$78.88$79.913,255,300——
2021-05-13$77.15$78.162,658,300——
2021-05-12$76.13$77.132,392,700——
2021-05-11$77.62$78.642,939,200——
2021-05-10$78.25$79.284,867,400——
2021-05-07$78.19$79.222,780,700——
2021-05-06$78.36$79.392,983,500——
2021-05-05$78.06$79.082,075,500——
2021-05-04$78.72$79.753,402,100——
2021-05-03$78.40$79.432,739,900——
2021-04-30$77.87$78.893,659,500——
2021-04-29$78.69$79.722,492,200——
2021-04-28$78.00$79.023,492,300——
2021-04-27$79.00$80.046,143,800——
2021-04-26$76.27$77.276,077,800——
2021-04-23$71.28$72.212,574,700——
2021-04-22$70.95$71.882,415,600——
2021-04-21$71.04$71.973,080,300——
2021-04-20$70.47$71.393,682,300——
2021-04-19$71.03$71.962,641,300——
2021-04-16$70.58$71.512,548,500——
2021-04-15$70.97$71.901,495,600——
2021-04-14$70.40$71.323,099,700——
2021-04-13$71.12$72.051,513,400——
2021-04-12$70.65$71.581,986,000——
2021-04-09$70.75$71.683,557,700——
2021-04-08$69.41$70.321,881,700——
2021-04-07$69.63$70.547,225,700——
2021-04-06$69.72$70.631,972,800——
2021-04-05$69.23$70.141,126,600——
2021-04-01$69.26$70.171,579,200——
2021-03-31$68.45$69.353,783,100——
2021-03-30$69.74$70.652,604,800——
2021-03-29$69.91$70.832,038,300——
2021-03-26$69.04$69.951,989,400——
2021-03-25$67.86$68.751,738,900——
2021-03-24$67.17$68.051,378,000——
2021-03-23$66.96$67.841,364,500——
2021-03-22$66.82$67.701,391,500——
2021-03-19$66.86$67.743,149,000——
2021-03-18$68.15$69.042,752,800——
2021-03-17$68.58$69.481,729,500——
2021-03-16$67.70$68.592,371,800——
2021-03-15$66.61$67.481,495,700——
2021-03-12$66.00$66.871,938,200——
2021-03-11$67.30$68.182,214,700——
2021-03-10$66.25$67.121,814,900——
2021-03-09$64.93$65.782,547,300——
2021-03-08$65.22$66.081,636,700——
2021-03-05$64.87$65.722,168,000——
2021-03-04$63.95$64.793,634,400——
2021-03-03$67.00$67.883,210,800——
2021-03-02$65.41$66.272,657,500——
2021-03-01$64.93$65.781,896,000——
2021-02-26$63.71$64.553,278,300——
2021-02-25$64.46$65.312,431,700——
2021-02-24$64.35$65.192,257,300——
2021-02-23$63.23$64.062,571,200——
2021-02-22$63.23$64.062,560,000——
2021-02-19$63.04$63.873,852,700——
2021-02-18$63.06$63.892,258,400——
2021-02-17$62.69$63.512,178,600——
2021-02-16$63.19$64.023,228,400——
2021-02-12$63.93$64.772,021,600——
2021-02-11$63.43$64.264,298,900——
2021-02-10$65.31$65.961,934,100——
2021-02-09$64.36$65.002,819,100——
2021-02-08$63.73$64.371,787,100——
2021-02-05$63.93$64.573,697,900——
2021-02-04$63.29$63.922,303,900——
2021-02-03$64.05$64.693,542,100——
2021-02-02$64.64$65.294,327,800——
2021-02-01$64.55$65.203,731,500——
2021-01-29$64.65$65.3010,353,200——
2021-01-28$63.83$64.473,235,000——
2021-01-27$62.24$62.863,241,300——
2021-01-26$63.51$64.152,742,100——
2021-01-25$64.22$64.864,500,200——
2021-01-22$64.88$65.533,546,500——
2021-01-21$63.52$64.163,945,600——
2021-01-20$65.19$65.841,737,200——
2021-01-19$65.37$66.022,489,200——
2021-01-15$65.53$66.191,841,100——
2021-01-14$64.94$65.593,088,300——
2021-01-13$63.97$64.613,172,600——
2021-01-12$65.23$65.881,722,000——
2021-01-11$66.36$67.021,506,200——
2021-01-08$66.83$67.501,914,000——
2021-01-07$67.78$68.461,542,500——
2021-01-06$66.91$67.581,596,000——
2021-01-05$65.10$65.751,366,100——
2021-01-04$65.59$66.252,569,600——