Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	83.520	83.520	83.520	83.520	81.833	0
2024-05-24	83.520	83.520	83.520	83.520	81.833	0
2024-05-23	83.520	83.520	83.520	83.520	81.833	0
2024-05-22	83.520	83.520	83.520	83.520	81.833	0
2024-05-21	83.520	83.520	83.520	83.520	81.833	0
2024-05-20	83.520	83.520	83.520	83.520	81.833	1
2024-05-17	83.200	83.200	82.900	82.900	81.225	2
2024-05-16	83.300	83.300	83.300	83.300	81.617	0
2024-05-15	83.300	83.300	83.300	83.300	81.617	0
2024-05-14	83.300	83.300	83.300	83.300	81.617	1
2024-05-13	84.400	84.400	84.400	84.400	82.695	12
2024-05-10	84.400	84.400	84.400	84.400	82.695	6
2024-05-09	80.600	80.600	80.600	80.600	78.972	0
2024-05-08	80.600	80.600	80.600	80.600	78.972	0
2024-05-07	80.600	80.600	80.600	80.600	78.972	0
2024-05-06	80.600	80.600	80.600	80.600	78.972	0
2024-05-03	80.600	80.600	80.600	80.600	78.972	0
2024-05-02	80.600	80.600	80.600	80.600	78.972	0
2024-04-30	81.000	81.000	80.600	80.600	78.972	2
2024-04-29	76.800	76.800	76.800	76.800	75.086	0
2024-04-26	76.800	76.800	76.800	76.800	75.086	15
2024-04-25	75.500	75.500	75.320	75.320	73.639	440
2024-04-24	70.840	70.840	70.840	70.840	69.259	0
2024-04-23	70.840	70.840	70.840	70.840	69.259	5
2024-04-22	70.700	70.700	70.700	70.700	69.123	10
2024-04-19	69.700	69.700	69.700	69.700	68.145	400
2024-04-18	73.150	73.150	73.150	73.150	71.518	0
2024-04-17	73.150	73.150	73.150	73.150	71.518	0
2024-04-16	73.150	73.150	73.150	73.150	71.518	0
2024-04-15	73.150	73.150	73.150	73.150	71.518	1
2024-04-12	72.240	72.240	72.240	72.240	70.628	0
2024-04-11	72.240	72.240	72.240	72.240	70.628	0
2024-04-10	72.240	72.240	72.240	72.240	70.628	0
2024-04-09	72.240	72.240	72.240	72.240	70.628	0
2024-04-08	72.240	72.240	72.240	72.240	70.628	0
2024-04-05	72.240	72.240	72.240	72.240	70.628	0
2024-04-04	72.240	72.240	72.240	72.240	70.628	0
2024-04-03	72.240	72.240	72.240	72.240	70.628	0
2024-04-02	72.240	72.240	72.240	72.240	70.628	0
2024-04-01	72.240	72.240	72.240	72.240	70.628	0
2024-03-28	72.500	72.500	72.200	72.240	70.628	18
2024-03-27	70.910	70.910	70.910	70.910	69.328	0
2024-03-26	70.910	70.910	70.910	70.910	69.328	1
2024-03-25	72.450	72.450	72.450	72.450	70.833	0
2024-03-22	72.700	72.700	72.450	72.450	70.833	2
2024-03-21	74.340	74.800	74.340	74.800	73.131	246
2024-03-20	71.120	71.120	71.120	71.120	69.533	0
2024-03-19	71.120	71.120	71.120	71.120	69.533	0
2024-03-18	71.120	71.120	71.120	71.120	69.533	2
2024-03-15	72.150	72.150	71.850	71.850	70.247	2
2024-03-14	71.260	71.260	71.260	71.260	69.670	0
2024-03-13	71.260	71.260	71.260	71.260	69.670	0
2024-03-12	71.260	71.260	71.260	71.260	69.670	0
2024-03-11	71.260	71.260	71.260	71.260	69.670	8
2024-03-08	71.000	73.200	71.000	73.200	71.567	2
2024-03-07	72.450	72.450	72.450	72.450	70.833	0
2024-03-06	72.450	72.450	72.000	72.450	70.833	97
2024-03-05	70.350	70.350	70.350	70.350	68.780	0
2024-03-04	70.350	70.350	70.350	70.350	68.780	1
2024-03-01	66.080	66.080	66.080	66.080	64.606	0

← NewerPage 11 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.