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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$89.47$94.201,091,700——
2023-12-28$89.67$94.41908,900——
2023-12-27$89.61$94.351,421,600——
2023-12-26$89.63$94.371,788,800——
2023-12-22$89.11$93.821,628,300——
2023-12-21$88.40$93.082,394,000——
2023-12-20$88.27$92.941,995,800——
2023-12-19$89.82$94.572,702,800——
2023-12-18$89.49$94.223,078,700——
2023-12-15$90.19$94.965,291,100——
2023-12-14$90.67$95.473,603,800——
2023-12-13$89.41$94.143,047,400——
2023-12-12$89.04$93.751,616,400——
2023-12-11$88.51$93.191,447,900——
2023-12-08$87.50$92.133,062,900——
2023-12-07$86.66$91.241,678,700——
2023-12-06$86.45$91.022,032,700——
2023-12-05$85.84$90.381,803,700——
2023-12-04$87.24$91.851,516,500——
2023-12-01$86.75$91.341,662,500——
2023-11-30$85.79$90.332,903,000——
2023-11-29$84.33$88.791,714,500——
2023-11-28$84.30$88.761,637,800——
2023-11-27$85.20$89.711,423,100——
2023-11-24$85.04$89.54788,800——
2023-11-22$84.94$89.431,003,300——
2023-11-21$84.90$89.391,346,200——
2023-11-20$84.80$89.291,667,500——
2023-11-17$84.54$89.011,775,300——
2023-11-16$83.92$88.361,426,900——
2023-11-15$83.60$87.661,852,100——
2023-11-14$83.94$88.022,133,500——
2023-11-13$81.78$85.761,250,800——
2023-11-10$82.03$86.022,053,400——
2023-11-09$80.65$84.571,762,100——
2023-11-08$80.85$84.782,355,500——
2023-11-07$79.87$83.751,841,700——
2023-11-06$80.32$84.222,205,100——
2023-11-03$79.81$83.692,600,600——
2023-11-02$78.65$82.471,974,400——
2023-11-01$76.81$80.542,392,200——
2023-10-31$77.21$80.962,165,100——
2023-10-30$76.54$80.261,942,500——
2023-10-27$76.14$79.842,331,100——
2023-10-26$75.52$79.191,687,000——
2023-10-25$75.47$79.142,910,800——
2023-10-24$77.27$81.032,970,400——
2023-10-23$76.91$80.651,822,200——
2023-10-20$77.53$81.302,008,100——
2023-10-19$78.17$81.972,441,600——
2023-10-18$78.85$82.682,440,300——
2023-10-17$81.07$85.011,172,400——
2023-10-16$80.51$84.421,212,200——
2023-10-13$80.00$83.891,767,900——
2023-10-12$80.44$84.351,598,400——
2023-10-11$81.04$84.981,576,300——
2023-10-10$80.30$84.201,615,900——
2023-10-09$79.95$83.841,506,800——
2023-10-06$79.54$83.412,133,500——
2023-10-05$79.14$82.991,197,200——
2023-10-04$80.06$83.951,463,200——
2023-10-03$79.40$83.261,645,200——
2023-10-02$79.50$83.371,621,100——
2023-09-29$80.31$84.211,763,900——
2023-09-28$80.47$84.381,647,900——
2023-09-27$79.35$83.213,145,700——
2023-09-26$79.29$83.143,357,400——
2023-09-25$80.95$84.891,074,200——
2023-09-22$80.82$84.751,361,500——
2023-09-21$80.93$84.862,768,900——
2023-09-20$81.70$85.671,432,000——
2023-09-19$82.18$86.182,322,200——
2023-09-18$81.39$85.351,692,200——
2023-09-15$81.12$85.063,555,100——
2023-09-14$81.68$85.651,538,800——
2023-09-13$81.29$85.241,579,400——
2023-09-12$82.59$86.61883,300——
2023-09-11$82.99$87.021,346,000——
2023-09-08$82.71$86.731,922,700——
2023-09-07$82.97$87.002,377,800——
2023-09-06$84.39$88.492,179,300——
2023-09-05$84.35$88.451,814,500——
2023-09-01$86.17$90.361,188,600——
2023-08-31$85.55$89.711,922,300——
2023-08-30$85.66$89.821,583,400——
2023-08-29$85.51$89.671,589,000——
2023-08-28$84.64$88.761,158,000——
2023-08-25$83.87$87.952,107,900——
2023-08-24$82.84$86.871,902,000——
2023-08-23$83.85$87.931,663,100——
2023-08-22$82.95$86.981,955,700——
2023-08-21$83.52$87.581,660,300——
2023-08-18$83.73$87.801,949,600——
2023-08-17$83.92$88.002,218,000——
2023-08-16$85.27$89.062,331,600——
2023-08-15$85.74$89.552,251,800——
2023-08-14$87.05$90.922,050,800——
2023-08-11$87.41$91.291,559,200——
2023-08-10$87.78$91.681,628,800——
2023-08-09$88.00$91.911,713,300——
2023-08-08$88.94$92.891,651,500——
2023-08-07$90.20$94.211,671,100——
2023-08-04$88.51$92.441,135,000——
2023-08-03$89.62$93.601,554,600——
2023-08-02$89.39$93.361,594,600——
2023-08-01$90.23$94.241,500,100——
2023-07-31$90.96$95.001,961,900——
2023-07-28$90.05$94.052,465,400——
2023-07-27$89.67$93.653,478,200——
2023-07-26$90.73$94.764,285,500——
2023-07-25$87.57$91.462,330,300——
2023-07-24$87.23$91.111,300,200——
2023-07-21$87.25$91.131,788,400——
2023-07-20$86.86$90.722,714,300——
2023-07-19$88.08$91.991,783,000——
2023-07-18$88.53$92.461,859,900——
2023-07-17$88.54$92.471,373,700——
2023-07-14$88.72$92.66930,300——
2023-07-13$89.06$93.021,250,200——
2023-07-12$88.71$92.652,499,900——
2023-07-11$87.43$91.321,337,900——
2023-07-10$87.28$91.161,585,500——
2023-07-07$86.86$90.722,034,100——
2023-07-06$86.39$90.231,591,800——
2023-07-05$87.54$91.431,549,900——
2023-07-03$88.61$92.55689,400——
2023-06-30$89.01$92.972,777,000——
2023-06-29$88.61$92.551,107,000——
2023-06-28$87.51$91.40962,000——
2023-06-27$87.74$91.641,052,900——
2023-06-26$87.12$90.991,023,200——
2023-06-23$86.37$90.212,143,100——
2023-06-22$86.07$89.891,542,600——
2023-06-21$87.00$90.872,063,700——
2023-06-20$87.08$90.951,541,400——
2023-06-16$88.62$92.563,054,200——
2023-06-15$88.54$92.471,495,900——
2023-06-14$87.51$91.401,854,200——
2023-06-13$87.20$91.071,724,000——
2023-06-12$86.50$90.341,570,700——
2023-06-09$85.66$89.472,064,800——
2023-06-08$86.09$89.921,503,700——
2023-06-07$87.19$91.062,151,400——
2023-06-06$85.52$89.321,431,500——
2023-06-05$84.53$88.291,683,900——
2023-06-02$85.60$89.403,155,200——
2023-06-01$81.51$85.132,415,100——
2023-05-31$79.51$83.046,744,600——
2023-05-30$81.23$84.841,823,500——
2023-05-26$81.79$85.422,736,400——
2023-05-25$81.43$85.052,541,800——
2023-05-24$81.10$84.701,987,500——
2023-05-23$82.24$85.892,892,200——
2023-05-22$84.08$87.821,553,300——
2023-05-19$84.56$88.322,092,800——
2023-05-18$84.50$88.252,172,300——
2023-05-17$83.75$87.122,546,300——
2023-05-16$82.94$86.271,812,900——
2023-05-15$84.51$87.911,390,000——
2023-05-12$84.40$87.791,437,400——
2023-05-11$84.54$87.941,323,100——
2023-05-10$85.45$88.881,871,500——
2023-05-09$85.45$88.881,293,100——
2023-05-08$85.76$89.211,546,200——
2023-05-05$85.96$89.421,478,000——
2023-05-04$85.30$88.731,857,800——
2023-05-03$85.54$88.981,370,300——
2023-05-02$86.26$89.731,290,800——
2023-05-01$85.95$89.401,347,200——
2023-04-28$85.30$88.731,973,800——
2023-04-27$85.88$89.332,353,000——
2023-04-26$81.88$85.172,947,600——
2023-04-25$82.65$85.972,137,700——
2023-04-24$83.05$86.391,715,400——
2023-04-21$82.73$86.061,042,500——
2023-04-20$82.75$86.081,905,100——
2023-04-19$82.50$85.821,143,400——
2023-04-18$82.29$85.602,024,100——
2023-04-17$82.38$85.691,312,700——
2023-04-14$81.26$84.53926,000——
2023-04-13$81.16$84.421,565,200——
2023-04-12$80.73$83.981,327,500——
2023-04-11$79.77$82.981,407,100——
2023-04-10$79.13$82.311,235,800——
2023-04-06$78.49$81.651,826,200——
2023-04-05$79.39$82.581,723,500——
2023-04-04$80.63$83.872,606,800——
2023-04-03$84.20$87.581,382,200——
2023-03-31$84.40$87.792,608,900——
2023-03-30$83.13$86.471,189,600——
2023-03-29$82.83$86.161,531,400——
2023-03-28$81.72$85.001,217,200——
2023-03-27$80.99$84.251,432,800——
2023-03-24$80.50$83.741,766,800——
2023-03-23$80.28$83.511,890,300——
2023-03-22$80.64$83.881,464,400——
2023-03-21$82.31$85.621,237,300——
2023-03-20$81.78$85.071,624,900——
2023-03-17$80.04$83.263,538,700——
2023-03-16$81.51$84.791,854,400——
2023-03-15$81.16$84.422,710,400——
2023-03-14$83.43$86.782,293,000——
2023-03-13$81.94$85.232,497,000——
2023-03-10$82.15$85.451,962,300——
2023-03-09$84.15$87.531,731,600——
2023-03-08$85.34$88.771,703,600——
2023-03-07$85.14$88.561,952,400——
2023-03-06$86.65$90.131,704,900——
2023-03-03$86.93$90.421,292,300——
2023-03-02$85.67$89.111,415,400——
2023-03-01$85.23$88.661,914,600——
2023-02-28$84.62$88.022,963,600——
2023-02-27$84.00$87.381,362,400——
2023-02-24$83.63$86.991,889,500——
2023-02-23$83.97$87.351,371,600——
2023-02-22$83.37$86.721,671,900——
2023-02-21$83.06$86.402,365,600——
2023-02-17$84.76$88.171,800,700——
2023-02-16$83.59$86.951,427,500——
2023-02-15$84.57$87.671,182,000——
2023-02-14$84.33$87.421,887,400——
2023-02-13$84.38$87.471,758,700——
2023-02-10$83.22$86.271,906,000——
2023-02-09$82.81$85.841,745,200——
2023-02-08$83.53$86.591,724,200——
2023-02-07$83.63$86.691,641,500——
2023-02-06$83.67$86.731,500,100——
2023-02-03$84.73$87.831,580,500——
2023-02-02$83.86$86.932,274,200——
2023-02-01$84.56$87.663,058,700——
2023-01-31$82.23$85.242,543,400——
2023-01-30$80.96$83.931,334,300——
2023-01-27$81.20$84.171,457,100——
2023-01-26$81.08$84.051,353,100——
2023-01-25$80.96$83.931,448,800——
2023-01-24$82.11$85.121,542,900——
2023-01-23$81.35$84.331,104,400——
2023-01-20$80.81$83.771,787,600——
2023-01-19$79.65$82.571,552,100——
2023-01-18$81.79$84.791,876,300——
2023-01-17$82.98$86.021,946,300——
2023-01-13$83.25$86.301,272,000——
2023-01-12$82.90$85.942,503,600——
2023-01-11$81.90$84.902,683,300——
2023-01-10$81.67$84.661,975,300——
2023-01-09$81.47$84.451,652,600——
2023-01-06$81.85$84.851,555,400——
2023-01-05$80.13$83.072,136,300——
2023-01-04$80.77$83.731,611,900——
2023-01-03$79.12$82.021,317,300——