Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	75.000	75.000	75.000	75.000	74.845	0
2026-04-28	77.000	77.000	75.000	75.000	74.642	2
2026-04-27	77.200	77.200	77.200	77.200	76.831	8
2026-04-24	76.880	76.880	76.880	76.880	76.513	0
2026-04-23	76.880	76.880	76.880	76.880	76.513	0
2026-04-22	76.880	76.880	76.880	76.880	76.513	0
2026-04-20	76.880	76.880	76.880	76.880	76.513	2
2026-04-17	78.000	78.000	78.000	78.000	77.627	0
2026-04-16	78.000	78.000	78.000	78.000	77.627	0
2026-04-15	79.000	79.000	78.000	78.000	77.627	2
2026-04-14	79.790	79.790	79.680	79.680	79.299	2
2026-04-13	70.700	70.700	70.700	70.700	70.362	0
2026-04-10	70.700	70.700	70.700	70.700	70.362	0
2026-04-09	70.700	70.700	70.700	70.700	70.362	0
2026-04-08	70.700	70.700	70.700	70.700	70.362	0
2026-04-07	70.700	70.700	70.700	70.700	70.362	15
2026-04-06	73.430	73.430	73.430	73.430	73.079	0
2026-04-02	73.430	73.430	73.430	73.430	73.079	0
2026-04-01	73.990	73.990	73.430	73.430	73.079	4
2026-03-31	73.000	73.000	73.000	73.000	72.651	0
2026-03-30	73.000	73.000	73.000	73.000	72.651	0
2026-03-27	73.000	73.000	73.000	73.000	72.651	1
2026-03-26	72.940	72.940	72.940	72.940	72.591	0
2026-03-25	72.940	72.940	72.940	72.940	72.591	0
2026-03-24	72.940	72.940	72.940	72.940	72.591	0
2026-03-23	72.940	72.940	72.940	72.940	72.591	0
2026-03-20	72.940	72.940	72.940	72.940	72.591	0
2026-03-19	72.940	72.940	72.940	72.940	72.591	0
2026-03-18	72.940	72.940	72.940	72.940	72.591	0
2026-03-17	72.940	72.940	72.940	72.940	72.591	0
2026-03-16	73.990	73.990	72.940	72.940	72.591	5
2026-03-13	75.040	75.040	75.040	75.040	74.681	0
2026-03-12	75.040	75.040	75.040	75.040	74.681	0
2026-03-11	75.040	75.040	75.040	75.040	74.681	0
2026-03-10	75.040	75.040	75.040	75.040	74.681	30
2026-03-09	78.560	78.560	78.560	78.560	78.185	0
2026-03-06	78.560	78.560	78.560	78.560	78.185	0
2026-03-05	78.560	78.560	78.560	78.560	78.185	1
2026-03-04	78.560	78.560	78.560	78.560	78.185	0
2026-03-03	78.560	78.560	78.560	78.560	78.185	0
2026-03-02	78.560	78.560	78.560	78.560	78.185	0
2026-02-27	78.560	78.560	78.560	78.560	78.185	0
2026-02-26	78.560	78.560	78.560	78.560	78.185	0
2026-02-25	78.560	78.560	78.560	78.560	78.185	2
2026-02-24	82.960	82.960	82.960	82.960	82.563	1
2026-02-23	86.160	86.160	86.160	86.160	85.748	0
2026-02-20	86.160	86.160	86.160	86.160	85.748	0
2026-02-19	86.160	86.160	86.160	86.160	85.748	0
2026-02-18	86.160	86.160	86.160	86.160	85.748	0
2026-02-13	86.160	86.160	86.160	86.160	85.748	0
2026-02-12	86.160	86.160	86.160	86.160	85.748	0
2026-02-11	86.160	86.160	86.160	86.160	85.748	70
2026-02-10	84.960	84.960	84.960	84.960	84.554	240
2026-02-09	83.000	83.000	83.000	83.000	82.603	10
2026-02-06	82.410	82.410	82.410	82.410	82.016	2
2026-02-05	83.450	83.450	83.450	83.450	83.051	16
2026-02-04	76.750	83.450	76.750	83.450	83.051	11
2026-02-03	78.320	78.320	78.320	78.320	77.946	0
2026-02-02	78.320	78.320	78.320	78.320	77.946	0
2026-01-30	78.320	78.320	78.320	78.320	77.946	4

← NewerPage 3 of 21 · 1,248 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.