Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	60.000	60.000	60.000	60.000	58.048	0
2023-03-10	60.000	60.000	60.000	60.000	58.048	0
2023-03-09	60.000	60.000	60.000	60.000	58.048	8
2023-03-08	63.240	63.240	63.240	63.240	61.183	0
2023-03-07	63.240	63.240	63.240	63.240	61.183	8
2023-03-06	59.220	59.220	59.220	59.220	57.293	0
2023-03-03	59.220	59.220	59.220	59.220	57.293	0
2023-03-02	59.220	59.220	59.220	59.220	57.293	0
2023-03-01	59.220	59.220	59.220	59.220	57.293	0
2023-02-28	58.800	59.220	58.800	59.220	57.293	39
2023-02-27	57.420	57.420	57.420	57.420	55.552	0
2023-02-24	58.860	58.860	57.420	57.420	55.552	101
2023-02-23	56.300	56.310	56.300	56.310	54.478	105
2023-02-22	58.390	58.390	58.390	58.390	56.490	0
2023-02-17	57.000	58.390	57.000	58.390	56.490	188
2023-02-16	57.000	57.000	57.000	57.000	55.146	0
2023-02-15	57.000	57.000	57.000	57.000	55.146	0
2023-02-14	57.000	57.000	57.000	57.000	55.146	0
2023-02-13	57.000	57.000	57.000	57.000	55.146	0
2023-02-10	57.000	57.000	57.000	57.000	55.146	0
2023-02-09	57.000	57.000	57.000	57.000	55.146	0
2023-02-08	57.000	57.000	57.000	57.000	55.146	0
2023-02-07	57.000	57.000	57.000	57.000	55.146	58
2023-02-06	57.000	57.000	57.000	57.000	55.146	0
2023-02-03	57.000	57.000	57.000	57.000	55.146	0
2023-02-02	57.000	57.000	57.000	57.000	55.146	0
2023-02-01	57.000	57.000	57.000	57.000	55.146	40
2023-01-31	56.000	56.000	56.000	56.000	54.178	0
2023-01-30	56.000	56.000	56.000	56.000	54.178	40
2023-01-27	47.010	47.010	47.010	47.010	45.481	0
2023-01-26	47.010	47.010	47.010	47.010	45.481	0
2023-01-25	47.010	47.010	47.010	47.010	45.481	0
2023-01-24	47.010	47.010	47.010	47.010	45.481	0
2023-01-23	47.010	47.010	47.010	47.010	45.481	0
2023-01-20	47.010	47.010	47.010	47.010	45.481	0
2023-01-19	47.010	47.010	47.010	47.010	45.481	0
2023-01-18	47.010	47.010	47.010	47.010	45.481	0
2023-01-17	47.010	47.010	47.010	47.010	45.481	0
2023-01-16	47.010	47.010	47.010	47.010	45.481	0
2023-01-13	47.010	47.010	47.010	47.010	45.481	0
2023-01-12	47.010	47.010	47.010	47.010	45.481	0
2023-01-11	47.010	47.010	47.010	47.010	45.481	0
2023-01-10	47.010	47.010	47.010	47.010	45.481	0
2023-01-09	47.010	47.010	47.010	47.010	45.481	0
2023-01-06	47.010	47.010	47.010	47.010	45.481	0
2023-01-05	47.010	47.010	47.010	47.010	45.481	0
2023-01-04	47.010	47.010	47.010	47.010	45.481	0
2023-01-03	47.010	47.010	47.010	47.010	45.481	0
2023-01-02	47.010	47.010	47.010	47.010	45.481	0
2022-12-29	47.010	47.010	47.010	47.010	45.481	0
2022-12-28	47.010	47.010	47.010	47.010	45.481	0
2022-12-27	47.010	47.010	47.010	47.010	45.481	0
2022-12-26	47.010	47.010	47.010	47.010	45.481	0
2022-12-23	47.010	47.010	47.010	47.010	45.481	0
2022-12-22	47.010	47.010	47.010	47.010	45.481	0
2022-12-21	47.010	47.010	47.010	47.010	45.481	0
2022-12-20	47.010	47.010	47.010	47.010	45.247	0
2022-12-19	47.010	47.010	47.010	47.010	45.091	0
2022-12-16	47.010	47.010	47.010	47.010	45.091	0
2022-12-15	47.010	47.010	47.010	47.010	45.091	0

← NewerPage 16 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.