Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	71.500	71.500	71.500	71.500	69.568	0
2023-08-31	69.650	71.500	69.650	71.500	69.568	38
2023-08-30	69.500	69.650	69.500	69.650	67.768	10
2023-08-29	68.000	68.000	68.000	68.000	66.162	0
2023-08-28	68.000	68.000	68.000	68.000	66.162	6
2023-08-25	66.800	67.000	66.800	67.000	65.190	18
2023-08-24	66.780	66.780	66.780	66.780	64.975	8
2023-08-23	67.220	67.500	67.220	67.500	65.676	18
2023-08-22	68.200	68.200	68.200	68.200	66.357	0
2023-08-21	68.200	68.200	68.200	68.200	66.357	0
2023-08-18	68.200	68.200	68.200	68.200	66.357	0
2023-08-17	68.200	68.200	68.200	68.200	66.357	0
2023-08-16	68.200	68.200	68.200	68.200	66.357	0
2023-08-15	68.200	68.200	68.200	68.200	66.357	0
2023-08-14	68.200	68.200	68.200	68.200	66.357	0
2023-08-11	68.200	68.200	68.200	68.200	66.357	0
2023-08-10	68.200	68.200	68.200	68.200	66.357	8
2023-08-09	69.400	69.600	69.400	69.600	67.719	16
2023-08-08	70.700	70.700	70.700	70.700	68.790	0
2023-08-07	70.700	70.700	70.700	70.700	68.790	0
2023-08-04	70.700	70.700	70.700	70.700	68.790	0
2023-08-03	70.700	70.700	70.700	70.700	68.790	0
2023-08-02	70.700	70.700	70.700	70.700	68.790	2
2023-08-01	62.910	70.700	62.910	70.700	68.790	217
2023-07-31	63.670	63.670	63.670	63.670	61.949	0
2023-07-28	63.670	63.670	63.670	63.670	61.949	0
2023-07-27	63.670	63.670	63.670	63.670	61.949	20
2023-07-26	63.660	63.660	63.660	63.660	61.940	2
2023-07-25	66.150	66.150	66.150	66.150	64.362	0
2023-07-24	66.150	66.150	66.150	66.150	64.362	0
2023-07-21	66.150	66.150	66.150	66.150	64.362	0
2023-07-20	66.150	66.150	66.150	66.150	64.362	0
2023-07-19	65.590	66.150	65.590	66.150	64.362	3
2023-07-18	64.980	64.980	64.980	64.980	63.224	0
2023-07-17	64.980	64.980	64.980	64.980	63.224	5
2023-07-14	64.680	64.680	64.680	64.680	62.932	1
2023-07-13	63.480	63.480	63.480	63.480	61.765	1
2023-07-12	59.460	59.460	59.460	59.460	57.853	0
2023-07-11	59.460	59.460	59.460	59.460	57.853	0
2023-07-10	59.460	59.460	59.460	59.460	57.853	0
2023-07-07	59.460	59.460	59.460	59.460	57.853	0
2023-07-06	58.440	59.520	58.440	59.460	57.853	38
2023-07-05	52.350	52.350	52.350	52.350	50.935	0
2023-07-04	52.350	52.350	52.350	52.350	50.935	0
2023-07-03	52.350	52.350	52.350	52.350	50.935	0
2023-06-30	52.350	52.350	52.350	52.350	50.935	0
2023-06-29	52.350	52.350	52.350	52.350	50.935	0
2023-06-28	52.350	52.350	52.350	52.350	50.935	0
2023-06-27	52.350	52.350	52.350	52.350	50.935	0
2023-06-26	52.350	52.350	52.350	52.350	50.935	0
2023-06-23	52.350	52.350	52.350	52.350	50.935	0
2023-06-22	52.350	52.350	52.350	52.350	50.935	0
2023-06-21	52.350	52.350	52.350	52.350	50.935	0
2023-06-20	52.350	52.350	52.350	52.350	50.786	0
2023-06-19	52.350	52.350	52.350	52.350	50.786	0
2023-06-16	52.350	52.350	52.350	52.350	50.786	0
2023-06-15	52.350	52.350	52.350	52.350	50.786	0
2023-06-14	52.350	52.350	52.350	52.350	50.786	0
2023-06-13	52.350	52.350	52.350	52.350	50.786	0
2023-06-12	52.350	52.350	52.350	52.350	50.786	0

← NewerPage 14 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.