Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	75.520	75.520	75.520	75.520	75.159	0
2026-01-28	75.520	75.520	75.520	75.520	75.159	0
2026-01-27	75.520	75.520	75.520	75.520	75.159	0
2026-01-26	75.520	75.520	75.520	75.520	75.159	10
2026-01-23	76.000	76.000	75.600	75.600	75.239	4
2026-01-22	76.000	76.200	76.000	76.200	75.836	12
2026-01-21	72.370	75.900	72.370	75.500	75.139	154
2026-01-20	74.070	74.070	74.070	74.070	73.716	0
2026-01-19	74.070	74.070	74.070	74.070	73.716	0
2026-01-16	74.070	74.070	74.070	74.070	73.716	0
2026-01-15	75.870	75.870	74.070	74.070	73.506	15
2026-01-14	75.460	75.460	75.460	75.460	74.885	14
2026-01-13	73.920	74.620	73.920	74.620	74.052	25
2026-01-12	72.000	72.000	72.000	72.000	71.452	0
2026-01-09	72.000	72.000	72.000	72.000	71.452	0
2026-01-08	69.900	72.000	69.900	72.000	71.452	12,686
2026-01-07	70.000	70.000	70.000	70.000	69.467	0
2026-01-06	70.000	70.000	70.000	70.000	69.467	1
2026-01-05	73.600	73.600	73.600	73.600	73.039	4
2026-01-02	72.660	72.660	72.660	72.660	72.107	14
2025-12-30	74.900	74.900	73.600	73.600	73.039	26
2025-12-29	74.060	74.620	74.060	74.620	74.052	19
2025-12-26	74.060	74.060	74.060	74.060	73.496	14
2025-12-23	73.010	73.010	73.010	73.010	72.454	0
2025-12-22	73.010	73.010	73.010	73.010	72.454	0
2025-12-19	73.010	73.010	73.010	73.010	72.454	1
2025-12-18	72.940	72.940	72.940	72.940	72.385	0
2025-12-17	72.940	72.940	72.940	72.940	72.385	0
2025-12-16	72.400	72.940	72.400	72.940	72.385	255
2025-12-15	71.000	71.650	71.000	71.650	71.104	59
2025-12-12	72.380	72.380	72.380	72.380	71.829	70
2025-12-11	71.500	71.500	71.500	71.500	70.955	0
2025-12-10	71.500	71.500	71.500	71.500	70.955	0
2025-12-09	72.000	72.000	71.500	71.500	70.955	2
2025-12-08	73.430	73.430	72.200	72.200	71.650	25
2025-12-05	74.340	74.340	74.340	74.340	73.774	30
2025-12-04	72.520	72.520	72.520	72.520	71.968	1
2025-12-03	71.050	72.310	71.050	71.890	71.343	3,664
2025-12-02	73.640	73.640	73.640	73.640	73.079	0
2025-12-01	73.640	73.640	73.640	73.640	73.079	0
2025-11-28	73.010	73.640	73.010	73.640	73.079	25
2025-11-27	73.780	73.780	73.780	73.780	73.218	0
2025-11-26	73.780	73.780	73.780	73.780	73.218	5
2025-11-25	71.960	71.960	71.960	71.960	71.412	10
2025-11-24	71.610	71.610	71.610	71.610	71.065	2
2025-11-21	70.490	71.100	70.490	70.840	70.301	3,009
2025-11-19	69.150	69.150	68.800	68.800	68.276	2,302
2025-11-18	76.080	76.080	76.080	76.080	75.501	0
2025-11-17	76.080	76.080	76.080	76.080	75.501	0
2025-11-14	76.080	76.080	76.080	76.080	75.501	0
2025-11-13	76.080	76.080	76.080	76.080	75.501	0
2025-11-12	76.080	76.080	76.080	76.080	75.501	11
2025-11-11	76.560	76.560	76.560	76.560	75.977	0
2025-11-10	76.560	76.560	76.560	76.560	75.977	1,300
2025-11-07	76.400	76.400	76.400	76.400	75.818	0
2025-11-06	76.400	76.800	76.400	76.400	75.818	6
2025-11-05	77.000	77.000	76.500	76.500	75.917	3
2025-11-04	77.300	77.300	77.000	77.000	76.414	3
2025-11-03	79.800	79.800	77.400	77.400	76.811	7
2025-10-31	79.680	80.400	79.680	80.400	79.788	6

← NewerPage 4 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.