Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	52.350	52.350	52.350	52.350	50.786	0
2023-06-07	52.350	52.350	52.350	52.350	50.786	0
2023-06-06	52.350	52.350	52.350	52.350	50.786	0
2023-06-05	52.350	52.350	52.350	52.350	50.786	0
2023-06-02	52.350	52.350	52.350	52.350	50.786	0
2023-06-01	52.350	52.350	52.350	52.350	50.786	0
2023-05-31	52.350	52.350	52.350	52.350	50.786	1
2023-05-30	52.350	52.350	52.350	52.350	50.786	39
2023-05-29	51.670	51.670	51.670	51.670	50.127	1
2023-05-26	51.350	51.350	51.350	51.350	49.816	8
2023-05-25	51.290	51.290	51.290	51.290	49.758	0
2023-05-24	56.770	56.770	51.290	51.290	49.758	4
2023-05-23	52.800	52.800	52.800	52.800	51.223	0
2023-05-22	52.800	52.800	52.800	52.800	51.223	0
2023-05-19	52.800	52.800	52.800	52.800	51.223	0
2023-05-18	52.800	52.800	52.800	52.800	51.223	0
2023-05-17	52.800	52.800	52.800	52.800	51.223	0
2023-05-16	52.800	52.800	52.800	52.800	51.223	0
2023-05-15	52.800	52.800	52.800	52.800	51.223	0
2023-05-12	52.800	52.800	52.800	52.800	51.223	0
2023-05-11	53.350	53.350	52.800	52.800	51.223	15
2023-05-10	53.110	53.110	53.110	53.110	51.524	0
2023-05-09	53.110	53.110	53.110	53.110	51.524	0
2023-05-08	56.770	56.770	53.110	53.110	51.524	52
2023-05-05	56.940	56.940	56.940	56.940	55.239	0
2023-05-04	56.940	56.940	56.940	56.940	55.239	0
2023-05-03	56.940	56.940	56.940	56.940	55.239	0
2023-05-02	56.940	56.940	56.940	56.940	55.088	0
2023-04-28	56.940	56.940	56.940	56.940	55.088	0
2023-04-27	56.940	56.940	56.940	56.940	55.088	0
2023-04-26	56.940	56.940	56.940	56.940	55.088	0
2023-04-25	56.940	56.940	56.940	56.940	55.088	0
2023-04-24	56.940	56.940	56.940	56.940	55.088	0
2023-04-20	56.940	56.940	56.940	56.940	55.088	1
2023-04-19	53.400	53.400	53.400	53.400	51.663	0
2023-04-18	53.400	53.400	53.400	53.400	51.663	0
2023-04-17	53.400	53.400	53.400	53.400	51.663	0
2023-04-14	53.400	53.400	53.400	53.400	51.663	0
2023-04-13	53.400	53.400	53.400	53.400	51.663	10
2023-04-12	54.350	54.350	54.350	54.350	52.582	10
2023-04-11	53.400	53.400	53.400	53.400	51.663	0
2023-04-10	53.400	53.400	53.400	53.400	51.663	10
2023-04-06	53.350	53.350	53.350	53.350	51.614	7
2023-04-05	54.800	54.800	54.800	54.800	53.017	0
2023-04-04	55.900	55.900	54.800	54.800	53.017	50
2023-04-03	60.000	60.000	60.000	60.000	58.048	0
2023-03-31	60.000	60.000	60.000	60.000	58.048	0
2023-03-30	60.000	60.000	60.000	60.000	58.048	0
2023-03-29	60.000	60.000	60.000	60.000	58.048	0
2023-03-28	60.000	60.000	60.000	60.000	58.048	0
2023-03-27	60.000	60.000	60.000	60.000	58.048	0
2023-03-24	60.000	60.000	60.000	60.000	58.048	0
2023-03-23	60.000	60.000	60.000	60.000	58.048	0
2023-03-22	60.000	60.000	60.000	60.000	58.048	0
2023-03-21	60.000	60.000	60.000	60.000	58.048	0
2023-03-20	60.000	60.000	60.000	60.000	58.048	0
2023-03-17	60.000	60.000	60.000	60.000	58.048	0
2023-03-16	60.000	60.000	60.000	60.000	58.048	0
2023-03-15	60.000	60.000	60.000	60.000	58.048	0
2023-03-14	60.000	60.000	60.000	60.000	58.048	0

← NewerPage 15 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.