Carrier Global Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 80.080 | 81.040 | 80.080 | 80.960 | 80.343 | 3 |
| 2025-10-29 | 78.010 | 78.010 | 78.010 | 78.010 | 77.416 | 0 |
| 2025-10-28 | 78.010 | 78.010 | 78.010 | 78.010 | 77.416 | 0 |
| 2025-10-27 | 78.240 | 80.000 | 78.010 | 78.010 | 77.416 | 7 |
| 2025-10-24 | 77.700 | 77.700 | 77.170 | 77.170 | 76.381 | 51 |
| 2025-10-23 | 78.160 | 78.160 | 78.160 | 78.160 | 77.361 | 0 |
| 2025-10-22 | 80.880 | 80.880 | 78.160 | 78.160 | 77.361 | 50 |
| 2025-10-21 | 76.100 | 76.100 | 76.100 | 76.100 | 75.322 | 0 |
← NewerPage 5 of 5 · 248 trading days
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.