Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	64.560	64.560	64.560	64.560	62.973	0
2023-11-29	64.560	64.560	64.560	64.560	62.973	1
2023-11-28	64.260	64.260	64.260	64.260	62.680	0
2023-11-27	64.250	64.260	64.250	64.260	62.680	86
2023-11-24	60.180	60.180	60.180	60.180	58.700	0
2023-11-23	60.180	60.180	60.180	60.180	58.700	0
2023-11-22	60.180	60.180	60.180	60.180	58.700	0
2023-11-21	60.180	60.180	60.180	60.180	58.700	0
2023-11-20	60.180	60.180	60.180	60.180	58.700	0
2023-11-17	60.180	60.180	60.180	60.180	58.700	0
2023-11-16	60.180	60.180	60.180	60.180	58.700	0
2023-11-14	60.180	60.180	60.180	60.180	58.700	0
2023-11-13	60.180	60.180	60.180	60.180	58.700	0
2023-11-10	60.180	60.180	60.180	60.180	58.700	0
2023-11-09	60.180	60.180	60.180	60.180	58.700	0
2023-11-08	60.180	60.180	60.180	60.180	58.700	0
2023-11-07	60.180	60.180	60.180	60.180	58.700	0
2023-11-06	60.180	60.180	60.180	60.180	58.700	0
2023-11-03	60.180	60.180	60.180	60.180	58.700	0
2023-11-01	60.180	60.180	60.180	60.180	58.700	0
2023-10-31	60.180	60.180	60.180	60.180	58.700	0
2023-10-30	60.180	60.180	60.180	60.180	58.700	0
2023-10-27	60.180	60.180	60.180	60.180	58.700	0
2023-10-26	60.210	60.210	60.180	60.180	58.700	6
2023-10-25	60.180	60.180	59.640	59.640	58.174	3
2023-10-24	61.090	61.090	61.090	61.090	59.439	0
2023-10-23	61.090	61.090	61.090	61.090	59.439	0
2023-10-20	61.080	61.090	61.080	61.090	59.439	4
2023-10-19	68.000	68.000	68.000	68.000	66.162	0
2023-10-18	68.000	68.000	68.000	68.000	66.162	0
2023-10-17	68.000	68.000	68.000	68.000	66.162	0
2023-10-16	68.000	68.000	68.000	68.000	66.162	1
2023-10-13	70.180	70.180	70.180	70.180	68.284	0
2023-10-11	70.180	70.180	70.180	70.180	68.284	0
2023-10-10	68.250	70.180	68.250	70.180	68.284	11
2023-10-09	68.250	68.250	68.250	68.250	66.406	0
2023-10-06	67.200	68.250	67.200	68.250	66.406	3
2023-10-05	70.000	70.000	70.000	70.000	68.108	0
2023-10-04	70.000	70.000	70.000	70.000	68.108	4
2023-10-03	71.800	71.800	71.800	71.800	69.860	0
2023-10-02	71.800	71.800	71.800	71.800	69.860	0
2023-09-29	71.800	71.800	71.800	71.800	69.860	0
2023-09-28	71.670	71.800	71.670	71.800	69.860	8
2023-09-27	66.600	66.600	66.600	66.600	64.800	0
2023-09-26	66.600	66.600	66.600	66.600	64.800	0
2023-09-25	66.100	66.600	66.100	66.600	64.800	15
2023-09-22	73.120	73.120	73.120	73.120	71.144	0
2023-09-21	73.120	73.120	73.120	73.120	71.144	0
2023-09-20	73.120	73.120	73.120	73.120	71.144	0
2023-09-19	73.120	73.120	73.120	73.120	71.144	0
2023-09-18	73.120	73.120	73.120	73.120	71.144	0
2023-09-15	73.120	73.120	73.120	73.120	71.144	0
2023-09-14	73.120	73.120	73.120	73.120	71.144	0
2023-09-13	73.120	73.120	73.120	73.120	71.144	0
2023-09-12	73.040	73.120	73.040	73.120	71.144	10
2023-09-11	73.000	73.000	72.310	72.310	70.356	6
2023-09-08	71.700	72.000	71.700	72.000	70.054	15
2023-09-06	71.500	71.500	71.500	71.500	69.568	0
2023-09-05	71.500	71.500	71.500	71.500	69.568	0
2023-09-04	71.500	71.500	71.500	71.500	69.568	0

← NewerPage 13 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.