Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	106.37	106.37	106.37	106.37	105.28	0
2025-08-06	106.37	106.37	106.37	106.37	105.28	0
2025-08-05	106.37	106.37	106.37	106.37	105.28	0
2025-08-04	106.37	106.37	106.37	106.37	105.28	0
2025-08-01	106.37	106.37	106.37	106.37	105.28	0
2025-07-31	106.37	106.37	106.37	106.37	105.28	0
2025-07-30	106.37	106.37	106.37	106.37	105.28	0
2025-07-29	106.37	106.37	106.37	106.37	105.28	7
2025-07-28	106.37	106.37	106.37	106.37	105.28	0
2025-07-25	106.37	106.37	106.37	106.37	105.28	0
2025-07-24	106.37	106.37	106.37	106.37	105.28	0
2025-07-23	106.37	106.37	106.37	106.37	105.28	0
2025-07-22	106.23	106.37	105.70	106.37	105.28	125
2025-07-21	104.68	104.68	104.68	104.68	103.61	0
2025-07-18	104.68	104.68	104.68	104.68	103.61	0
2025-07-17	104.68	104.68	104.68	104.68	103.61	0
2025-07-16	104.68	104.68	104.68	104.68	103.40	9
2025-07-15	103.10	103.10	103.10	103.10	101.84	0
2025-07-14	103.10	103.10	103.10	103.10	101.84	0
2025-07-11	103.10	103.10	103.10	103.10	101.84	0
2025-07-10	103.10	103.10	103.10	103.10	101.84	0
2025-07-09	103.10	103.10	103.10	103.10	101.84	0
2025-07-08	103.10	103.10	103.10	103.10	101.84	0
2025-07-07	103.10	103.10	103.10	103.10	101.84	9
2025-07-04	102.30	102.30	102.30	102.30	101.05	0
2025-07-03	102.30	102.30	102.30	102.30	101.05	0
2025-07-02	102.30	102.30	102.30	102.30	101.05	0
2025-07-01	102.30	102.30	102.30	102.30	101.05	8
2025-06-30	100.60	100.60	99.500	99.500	98.288	20
2025-06-27	100.30	100.30	100.30	100.30	99.078	5
2025-06-26	101.00	101.00	100.30	100.30	99.078	5
2025-06-25	99.800	99.800	99.800	99.800	98.584	3
2025-06-24	98.900	99.500	98.900	99.500	98.288	4
2025-06-23	100.00	100.00	100.00	100.00	98.782	0
2025-06-20	100.00	100.00	100.00	100.00	98.782	0
2025-06-18	100.00	100.00	100.00	100.00	98.782	0
2025-06-17	100.00	100.00	100.00	100.00	98.782	0
2025-06-16	100.00	100.00	100.00	100.00	98.782	10
2025-06-13	100.00	100.00	100.00	100.00	98.782	10
2025-06-12	100.62	100.62	100.62	100.62	99.394	0
2025-06-11	100.62	100.62	100.62	100.62	99.394	2
2025-06-10	98.960	98.960	98.960	98.960	97.754	0
2025-06-09	98.960	98.960	98.960	98.960	97.754	0
2025-06-06	98.960	98.960	98.960	98.960	97.754	0
2025-06-05	98.960	98.960	98.960	98.960	97.754	0
2025-06-04	98.960	98.960	98.960	98.960	97.754	0
2025-06-03	98.960	98.960	98.960	98.960	97.754	0
2025-06-02	98.960	98.960	98.960	98.960	97.754	0
2025-05-30	98.960	98.960	98.960	98.960	97.754	0
2025-05-29	98.960	98.960	98.960	98.960	97.754	0
2025-05-28	98.960	98.960	98.960	98.960	97.754	0
2025-05-27	98.960	98.960	98.960	98.960	97.754	0
2025-05-26	101.98	101.98	98.960	98.960	97.754	3
2025-05-23	104.06	104.06	104.06	104.06	102.79	0
2025-05-22	104.06	104.06	104.06	104.06	102.79	0
2025-05-21	104.06	104.06	104.06	104.06	102.79	4
2025-05-20	101.20	101.20	101.20	101.20	99.967	0
2025-05-19	101.20	101.20	101.20	101.20	99.967	0
2025-05-16	101.20	101.20	101.20	101.20	99.967	0
2025-05-15	101.20	101.20	101.20	101.20	99.967	0

← NewerPage 6 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.