Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	86.030	86.030	86.030	86.030	86.030	0
2026-07-23	86.030	86.030	86.030	86.030	86.030	0
2026-07-22	86.030	86.030	86.030	86.030	86.030	23
2026-07-21	84.860	86.490	84.860	86.030	86.030	12
2026-07-20	98.990	98.990	98.990	98.990	98.990	15
2026-07-17	99.000	99.000	99.000	99.000	98.788	6
2026-07-16	87.840	98.900	87.840	98.900	98.689	8
2026-07-15	87.840	87.840	87.840	87.840	87.652	1
2026-07-14	87.480	87.480	87.480	87.480	87.299	0
2026-07-13	87.480	87.480	87.480	87.480	87.299	0
2026-07-10	87.480	87.480	87.480	87.480	87.299	0
2026-07-09	87.480	87.480	87.480	87.480	87.299	16
2026-07-08	88.380	88.380	88.380	88.380	88.197	0
2026-07-07	88.380	88.380	88.380	88.380	88.197	12
2026-07-06	94.230	94.230	94.230	94.230	94.035	0
2026-07-03	94.230	94.230	94.230	94.230	94.035	0
2026-07-02	94.230	94.230	94.230	94.230	94.035	0
2026-07-01	94.320	94.320	94.230	94.230	94.035	1,000
2026-06-30	96.600	96.600	96.600	96.600	96.400	0
2026-06-29	96.600	96.600	96.600	96.600	96.400	0
2026-06-26	96.500	96.600	96.500	96.600	96.400	1,100
2026-06-25	96.800	97.000	96.800	97.000	96.799	2
2026-06-24	94.200	96.400	94.200	96.120	95.921	67
2026-06-23	93.700	93.700	93.700	93.700	93.506	0
2026-06-22	93.700	93.700	93.700	93.700	93.506	0
2026-06-19	93.700	93.700	93.700	93.700	93.506	0
2026-06-18	92.400	93.700	92.400	93.700	93.506	10
2026-06-17	91.440	91.440	91.440	91.440	91.251	0
2026-06-16	91.440	91.440	91.440	91.440	91.251	0
2026-06-15	91.440	91.440	91.440	91.440	91.251	0
2026-06-12	91.440	91.440	91.440	91.440	91.251	0
2026-06-11	91.440	91.440	91.440	91.440	91.251	0
2026-06-10	91.800	92.000	91.440	91.440	91.251	13
2026-06-09	87.900	90.600	87.900	90.600	90.413	76
2026-06-08	87.000	88.200	87.000	87.840	87.658	15
2026-06-05	85.410	87.000	85.410	87.000	86.820	10
2026-06-03	86.400	86.800	85.920	85.920	85.742	226
2026-06-02	85.700	86.200	85.700	86.200	86.022	6
2026-06-01	81.040	81.040	81.040	81.040	80.872	0
2026-05-29	81.040	81.040	81.040	81.040	80.872	0
2026-05-28	81.040	81.040	81.040	81.040	80.872	0
2026-05-27	81.040	81.040	81.040	81.040	80.872	0
2026-05-26	81.040	81.040	81.040	81.040	80.872	1
2026-05-25	80.400	80.400	80.400	80.400	80.234	0
2026-05-22	80.400	80.400	80.400	80.400	80.234	0
2026-05-21	80.400	80.400	80.400	80.400	80.234	0
2026-05-20	80.400	80.400	80.400	80.400	80.234	0
2026-05-19	80.400	80.400	80.400	80.400	80.234	0
2026-05-18	80.400	80.400	80.400	80.400	80.234	0
2026-05-15	80.400	80.400	80.400	80.400	80.234	0
2026-05-14	80.400	80.400	80.400	80.400	80.234	0
2026-05-13	80.400	80.400	80.400	80.400	80.234	40
2026-05-12	83.440	83.440	83.440	83.440	83.267	0
2026-05-11	83.440	83.440	83.440	83.440	83.267	0
2026-05-08	83.440	83.440	83.440	83.440	83.267	0
2026-05-07	83.440	83.440	83.440	83.440	83.267	0
2026-05-06	83.440	83.440	83.440	83.440	83.267	18
2026-05-05	79.900	79.900	79.900	79.900	79.735	1
2026-05-04	75.000	75.000	75.000	75.000	74.845	0
2026-04-30	75.000	75.000	75.000	75.000	74.845	0

← NewerPage 2 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.