Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	66.080	66.080	66.080	66.080	64.606	0
2024-02-28	66.080	66.080	66.080	66.080	64.606	0
2024-02-27	66.080	66.080	66.080	66.080	64.606	0
2024-02-26	66.080	66.080	66.080	66.080	64.606	0
2024-02-23	66.080	66.080	66.080	66.080	64.606	0
2024-02-22	66.080	66.080	66.080	66.080	64.606	50
2024-02-21	67.970	67.970	67.970	67.970	66.453	0
2024-02-20	67.970	67.970	67.970	67.970	66.453	0
2024-02-19	67.970	67.970	67.970	67.970	66.453	0
2024-02-16	67.970	67.970	67.970	67.970	66.453	0
2024-02-15	67.970	67.970	67.970	67.970	66.453	0
2024-02-14	67.970	67.970	67.970	67.970	66.453	1
2024-02-09	70.210	70.210	70.210	70.210	68.643	0
2024-02-08	70.210	70.210	70.210	70.210	68.643	0
2024-02-07	70.210	70.210	70.210	70.210	68.643	0
2024-02-06	70.210	70.210	70.210	70.210	68.643	0
2024-02-05	70.210	70.210	70.210	70.210	68.643	533
2024-02-02	70.210	70.210	70.210	70.210	68.643	0
2024-02-01	70.210	70.210	70.210	70.210	68.643	0
2024-01-31	70.210	70.210	70.210	70.210	68.643	0
2024-01-30	70.210	70.210	70.210	70.210	68.643	0
2024-01-29	70.210	70.210	70.210	70.210	68.643	0
2024-01-26	70.210	70.210	70.210	70.210	68.643	1
2024-01-25	69.200	69.200	69.200	69.200	67.656	170
2024-01-24	70.070	70.070	70.070	70.070	68.507	0
2024-01-23	70.070	70.070	70.070	70.070	68.507	0
2024-01-22	70.070	70.070	70.070	70.070	68.507	1
2024-01-19	68.250	68.250	68.250	68.250	66.727	0
2024-01-18	68.250	68.250	68.250	68.250	66.727	2
2024-01-17	68.250	68.250	68.250	68.250	66.727	0
2024-01-16	68.250	68.250	68.250	68.250	66.727	0
2024-01-15	68.250	68.250	68.250	68.250	66.727	0
2024-01-12	68.250	68.250	68.250	68.250	66.727	0
2024-01-11	68.250	68.250	68.250	68.250	66.727	0
2024-01-10	68.250	68.250	68.250	68.250	66.727	0
2024-01-09	68.250	68.250	68.250	68.250	66.727	0
2024-01-08	68.250	68.250	68.250	68.250	66.727	0
2024-01-05	68.250	68.250	68.250	68.250	66.727	6
2024-01-04	69.650	69.650	69.650	69.650	68.096	0
2024-01-03	69.650	69.650	69.650	69.650	68.096	7
2024-01-02	69.820	69.820	69.820	69.820	68.262	0
2023-12-28	69.820	69.820	69.820	69.820	68.262	1
2023-12-27	59.050	69.440	59.050	69.440	67.891	88
2023-12-26	68.810	68.810	68.810	68.810	67.275	0
2023-12-22	68.810	68.810	68.810	68.810	67.275	0
2023-12-21	68.810	68.810	68.810	68.810	67.275	0
2023-12-20	68.810	68.810	68.810	68.810	67.275	0
2023-12-19	68.810	68.810	68.810	68.810	67.275	2
2023-12-18	68.740	68.740	68.740	68.740	67.050	0
2023-12-15	68.740	68.740	68.740	68.740	67.050	0
2023-12-14	68.740	68.740	68.740	68.740	67.050	0
2023-12-13	68.740	68.740	68.740	68.740	67.050	2
2023-12-12	68.950	69.650	68.950	69.650	67.938	4
2023-12-11	68.000	68.000	68.000	68.000	66.328	0
2023-12-08	68.580	69.500	67.500	68.000	66.328	83
2023-12-07	65.100	65.100	65.100	65.100	63.500	0
2023-12-06	65.860	65.860	65.100	65.100	63.500	18
2023-12-05	65.860	65.860	65.860	65.860	64.241	0
2023-12-04	65.860	65.860	65.860	65.860	64.241	2
2023-12-01	64.560	64.560	64.560	64.560	62.973	0

← NewerPage 12 of 21 · 1,247 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.