Carrier Global Corporation historical data

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

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
2025-10-20	76.100	76.100	76.100	76.100	75.322	0
2025-10-17	76.500	76.500	76.100	76.100	75.322	14
2025-10-16	78.640	78.640	78.640	78.640	77.836	0
2025-10-15	78.640	78.640	78.160	78.640	77.836	5
2025-10-14	77.200	79.000	76.700	79.000	78.192	9
2025-10-13	77.900	77.900	77.500	77.500	76.708	11
2025-10-10	78.600	78.600	78.600	78.600	77.796	10
2025-10-09	79.500	79.500	77.700	78.240	77.440	19
2025-10-08	78.300	80.000	78.300	80.000	79.182	3
2025-10-07	79.680	79.680	79.680	79.680	78.865	0
2025-10-06	79.680	79.680	79.680	79.680	78.865	0
2025-10-03	79.840	79.840	79.680	79.680	78.865	19
2025-10-02	79.200	79.200	79.200	79.200	78.390	0
2025-10-01	79.200	79.200	79.200	79.200	78.390	1
2025-09-30	78.880	78.880	78.880	78.880	78.073	2
2025-09-29	78.700	78.700	78.400	78.400	77.598	4
2025-09-26	78.720	78.720	78.720	78.720	77.915	100
2025-09-25	80.400	80.400	80.400	80.400	79.578	0
2025-09-24	80.400	80.400	80.400	80.400	79.578	0
2025-09-23	80.400	80.400	80.400	80.400	79.578	1
2025-09-22	80.400	80.400	80.400	80.400	79.578	10
2025-09-19	81.440	81.440	81.440	81.440	80.607	0
2025-09-18	81.440	81.440	81.440	81.440	80.607	1
2025-09-17	81.850	81.850	81.850	81.850	81.013	10
2025-09-16	81.280	81.280	81.280	81.280	80.449	20
2025-09-15	84.400	84.400	84.400	84.400	83.537	0
2025-09-12	84.400	84.400	84.400	84.400	83.537	0
2025-09-11	84.400	84.400	84.400	84.400	83.537	1
2025-09-10	87.030	87.030	85.500	85.500	84.626	9
2025-09-09	86.250	86.250	85.850	85.850	84.972	3
2025-09-08	86.400	86.400	86.400	86.400	85.516	0
2025-09-05	86.400	86.400	86.400	86.400	85.516	0
2025-09-04	86.750	86.750	86.400	86.400	85.516	4
2025-09-03	86.400	86.400	86.400	86.400	85.516	0
2025-09-02	86.220	86.400	86.220	86.400	85.516	110
2025-09-01	89.400	89.400	89.400	89.400	88.486	0
2025-08-29	89.400	89.400	89.400	89.400	88.486	0
2025-08-28	90.960	90.960	89.400	89.400	88.486	176
2025-08-27	91.900	91.900	91.300	91.300	90.366	5
2025-08-26	89.640	89.640	89.640	89.640	88.723	14
2025-08-25	90.550	90.550	89.800	89.800	88.882	13
2025-08-22	91.710	91.710	91.710	91.710	90.772	1
2025-08-21	89.600	89.600	89.300	89.300	88.387	5
2025-08-20	106.37	106.37	106.37	106.37	105.28	0
2025-08-19	106.37	106.37	106.37	106.37	105.28	0
2025-08-18	106.37	106.37	106.37	106.37	105.28	0
2025-08-15	106.37	106.37	106.37	106.37	105.28	0
2025-08-14	106.37	106.37	106.37	106.37	105.28	0
2025-08-13	106.37	106.37	106.37	106.37	105.28	0
2025-08-12	106.37	106.37	106.37	106.37	105.28	0
2025-08-11	106.37	106.37	106.37	106.37	105.28	0
2025-08-08	106.37	106.37	106.37	106.37	105.28	0

← NewerPage 5 of 21 · 1,247 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.