Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	92.520	92.520	92.520	92.520	90.833	0
2024-08-19	92.520	92.520	92.520	92.520	90.833	0
2024-08-16	92.520	92.520	92.520	92.520	90.833	1
2024-08-15	90.810	90.810	90.810	90.810	89.154	0
2024-08-14	90.810	90.810	90.810	90.810	89.154	0
2024-08-13	90.810	90.810	90.810	90.810	89.154	0
2024-08-12	90.810	90.810	90.810	90.810	89.154	0
2024-08-09	90.810	90.810	90.810	90.810	89.154	0
2024-08-08	90.810	90.810	90.810	90.810	89.154	0
2024-08-07	90.810	90.810	90.810	90.810	89.154	0
2024-08-06	90.810	90.810	90.810	90.810	89.154	130
2024-08-05	91.200	91.200	91.200	91.200	89.537	1
2024-08-02	90.900	91.170	90.900	91.170	89.507	3
2024-08-01	97.550	97.550	97.550	97.550	95.771	0
2024-07-31	97.550	97.550	97.550	97.550	95.771	1
2024-07-30	84.510	84.510	84.510	84.510	82.969	0
2024-07-29	84.510	84.510	84.510	84.510	82.969	0
2024-07-26	84.510	84.510	84.510	84.510	82.969	0
2024-07-25	84.510	84.510	84.510	84.510	82.969	0
2024-07-24	84.510	84.510	84.510	84.510	82.969	0
2024-07-23	84.510	84.510	84.510	84.510	82.969	0
2024-07-22	84.510	84.510	84.510	84.510	82.969	0
2024-07-19	84.510	84.510	84.510	84.510	82.969	0
2024-07-18	84.510	84.510	84.510	84.510	82.969	0
2024-07-17	84.510	84.510	84.510	84.510	82.969	0
2024-07-16	84.510	84.510	84.510	84.510	82.969	0
2024-07-15	84.510	84.510	84.510	84.510	82.969	0
2024-07-12	84.510	84.510	84.510	84.510	82.969	0
2024-07-11	84.510	84.510	84.510	84.510	82.969	0
2024-07-10	84.510	84.510	84.510	84.510	82.969	0
2024-07-09	84.510	84.510	84.510	84.510	82.969	1
2024-07-08	88.650	88.650	88.650	88.650	87.033	0
2024-07-05	88.650	88.650	88.650	88.650	87.033	0
2024-07-04	88.650	88.650	88.650	88.650	87.033	0
2024-07-03	88.650	88.650	88.650	88.650	87.033	0
2024-07-02	88.650	88.650	88.650	88.650	87.033	4
2024-07-01	88.020	88.020	88.020	88.020	86.415	0
2024-06-28	89.370	89.370	88.020	88.020	86.415	3
2024-06-27	84.870	84.870	84.870	84.870	83.322	0
2024-06-26	84.870	84.870	84.870	84.870	83.322	0
2024-06-25	84.870	84.870	84.870	84.870	83.322	0
2024-06-24	84.870	84.870	84.870	84.870	83.322	0
2024-06-21	86.000	86.000	84.870	84.870	83.322	7
2024-06-20	88.480	88.480	88.480	88.480	86.866	0
2024-06-19	88.480	88.480	88.480	88.480	86.866	0
2024-06-18	88.480	88.480	88.480	88.480	86.692	10
2024-06-17	87.480	87.480	87.480	87.480	85.713	1
2024-06-14	84.400	84.600	84.400	84.600	82.891	2
2024-06-13	82.600	82.600	82.600	82.600	80.931	0
2024-06-12	82.600	82.600	82.600	82.600	80.931	0
2024-06-11	82.600	82.600	82.600	82.600	80.931	0
2024-06-10	82.600	82.600	82.600	82.600	80.931	0
2024-06-07	82.600	82.600	82.600	82.600	80.931	0
2024-06-06	82.600	82.600	82.600	82.600	80.931	0
2024-06-05	82.600	82.600	82.600	82.600	80.931	0
2024-06-04	82.600	82.600	82.600	82.600	80.931	0
2024-06-03	82.600	82.600	82.600	82.600	80.931	0
2024-05-31	83.000	83.000	82.600	82.600	80.931	2
2024-05-29	83.520	83.520	83.520	83.520	81.833	0
2024-05-28	83.520	83.520	83.520	83.520	81.833	0

← NewerPage 10 of 21 · 1,252 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.