Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	69.370	69.370	69.370	69.370	69.370	14
2026-10-15	68.470	69.370	68.470	69.370	69.370	38
2026-10-14	68.470	68.470	68.470	68.470	68.470	22
2026-10-13	68.740	68.740	68.740	68.740	68.740	14
2026-10-12	68.740	68.740	68.740	68.740	68.740	0
2026-10-09	68.740	68.740	68.740	68.740	68.740	6
2026-10-08	68.110	68.110	68.110	68.110	68.110	0
2026-10-07	70.140	70.140	68.110	68.110	68.110	9
2026-10-06	72.800	72.800	72.800	72.800	72.800	0
2026-10-05	72.800	72.800	72.800	72.800	72.800	15
2026-10-02	72.800	72.800	72.800	72.800	72.800	5
2026-10-01	71.820	71.820	71.820	71.820	71.820	300
2026-09-30	72.150	72.150	72.150	72.150	72.150	0
2026-09-29	72.240	72.240	72.150	72.150	72.150	75
2026-09-28	72.660	72.660	72.240	72.240	72.240	20
2026-09-25	72.850	72.900	72.850	72.900	72.900	300
2026-09-24	71.330	71.330	71.330	71.330	71.330	0
2026-09-23	71.330	71.330	71.330	71.330	71.330	4
2026-09-22	71.050	71.050	70.910	70.910	70.910	15
2026-09-21	72.380	72.380	72.380	72.380	72.380	0
2026-09-18	72.380	72.380	72.380	72.380	72.380	0
2026-09-17	72.380	72.380	72.380	72.380	72.380	0
2026-09-16	72.380	72.380	72.380	72.380	72.380	11
2026-09-15	73.500	73.500	73.500	73.500	73.500	0
2026-09-14	72.940	73.500	72.940	73.500	73.500	7
2026-09-11	72.940	72.940	72.940	72.940	72.940	0
2026-09-10	74.010	74.010	72.870	72.940	72.940	35
2026-09-09	74.040	74.040	74.040	74.040	74.040	300
2026-09-08	75.920	75.920	75.920	75.920	75.920	4
2026-09-07	75.900	75.900	75.900	75.900	75.900	0
2026-09-04	75.900	75.900	75.900	75.900	75.900	15
2026-09-03	73.500	75.400	73.500	75.400	75.400	366
2026-09-02	74.000	74.000	73.920	73.920	73.920	72
2026-09-01	75.600	75.600	74.240	74.240	74.240	164
2026-08-31	76.000	76.000	76.000	76.000	76.000	64
2026-08-28	75.400	75.400	75.400	75.400	75.400	0
2026-08-27	75.400	75.400	75.400	75.400	75.400	0
2026-08-26	75.400	75.400	75.400	75.400	75.400	0
2026-08-25	77.680	77.680	75.400	75.400	75.400	37
2026-08-24	77.760	77.760	77.760	77.760	77.760	0
2026-08-21	77.760	77.760	77.760	77.760	77.760	0
2026-08-20	77.760	77.760	77.760	77.760	77.760	4
2026-08-19	81.760	81.760	81.760	81.760	81.760	0
2026-08-18	81.760	81.760	81.760	81.760	81.760	12
2026-08-17	81.760	81.760	81.760	81.760	81.760	0
2026-08-14	81.760	81.760	81.760	81.760	81.760	0
2026-08-13	81.760	81.760	81.760	81.760	81.760	0
2026-08-12	81.760	81.760	81.760	81.760	81.760	0
2026-08-11	81.600	81.760	81.600	81.760	81.760	60
2026-08-10	82.480	82.480	81.600	81.600	81.600	3
2026-08-07	83.660	83.660	83.660	83.660	83.660	0
2026-08-06	83.660	83.660	83.660	83.660	83.660	1
2026-08-05	83.600	83.600	83.600	83.600	83.600	100
2026-08-04	82.160	82.850	82.160	82.850	82.850	21,731
2026-08-03	79.280	79.280	79.280	79.280	79.280	1
2026-07-31	82.800	82.800	82.800	82.800	82.800	0
2026-07-30	82.800	82.800	82.800	82.800	82.800	0
2026-07-29	82.800	82.800	82.800	82.800	82.800	0
2026-07-28	88.110	88.110	82.800	82.800	82.800	105
2026-07-27	86.030	86.030	86.030	86.030	86.030	0

Page 1 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.2081 USD
2026-04-29	0.2038 USD
2026-01-16	0.2111 USD
2025-10-27	0.2030 USD
2025-07-17	0.2071 USD
2025-04-29	0.2153 USD
2024-12-18	0.2200 USD
2024-10-23	0.1855 USD
2024-06-19	0.1771 USD
2024-04-30	0.1653 USD
2023-12-19	0.1598 USD
2023-10-25	0.1527 USD
2023-06-21	0.1531 USD
2023-05-03	0.1564 USD
2022-12-21	0.2415 USD
2022-12-20	0.1622 USD
2022-10-27	0.2000 USD
2022-10-26	0.1353 USD
2022-06-22	0.1917 USD
2022-06-21	0.1297 USD
2022-04-28	0.1829 USD
2022-04-27	0.1237 USD
2021-12-22	0.1949 USD
2021-12-21	0.1318 USD
2021-10-28	0.1694 USD
2021-10-27	0.1146 USD
2021-06-23	0.1560 USD
2021-06-22	0.1026 USD
2021-04-30	0.1594 USD
2021-04-29	0.1078 USD
2020-12-22	0.1609 USD
2020-12-21	0.1037 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.