Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	101.20	101.20	101.20	101.20	99.967	0
2025-05-13	101.20	101.20	101.20	101.20	99.967	0
2025-05-12	101.20	101.20	101.20	101.20	99.967	0
2025-05-09	101.20	101.20	101.20	101.20	99.967	0
2025-05-08	100.00	101.20	100.00	101.20	99.967	7
2025-05-07	100.03	100.03	100.03	100.03	98.811	0
2025-05-06	101.43	101.43	100.03	100.03	98.811	4
2025-05-05	100.40	100.70	100.40	100.70	99.473	14
2025-05-02	84.870	84.870	84.870	84.870	83.836	0
2025-04-30	84.870	84.870	84.870	84.870	83.836	0
2025-04-29	84.870	84.870	84.870	84.870	83.836	0
2025-04-28	84.870	84.870	84.870	84.870	83.623	0
2025-04-25	84.870	84.870	84.870	84.870	83.623	0
2025-04-24	84.870	84.870	84.870	84.870	83.623	0
2025-04-23	85.410	85.500	84.870	84.870	83.623	20
2025-04-22	84.480	85.080	84.480	85.080	83.830	46
2025-04-17	87.390	87.390	87.390	87.390	86.106	3
2025-04-16	87.400	88.200	87.400	88.020	86.727	37
2025-04-15	89.380	89.380	89.100	89.100	87.791	3
2025-04-14	87.570	87.570	87.570	87.570	86.284	24
2025-04-11	85.590	85.590	85.590	85.590	84.333	0
2025-04-10	87.660	87.660	85.590	85.590	84.333	48
2025-04-09	84.640	84.640	84.640	84.640	83.397	0
2025-04-08	84.640	84.640	84.640	84.640	83.397	0
2025-04-07	81.150	84.640	81.150	84.640	83.397	901
2025-04-04	83.160	83.160	83.160	83.160	81.938	7
2025-04-03	90.000	90.000	90.000	90.000	88.678	0
2025-04-02	90.000	90.000	90.000	90.000	88.678	0
2025-04-01	90.000	90.000	90.000	90.000	88.678	0
2025-03-31	90.000	90.000	90.000	90.000	88.678	10
2025-03-28	93.960	93.960	93.960	93.960	92.580	0
2025-03-27	93.960	93.960	93.960	93.960	92.580	0
2025-03-26	93.960	93.960	93.960	93.960	92.580	0
2025-03-25	93.960	93.960	93.960	93.960	92.580	0
2025-03-24	93.960	93.960	93.960	93.960	92.580	0
2025-03-21	93.960	93.960	93.960	93.960	92.580	5
2025-03-20	95.100	95.100	94.900	94.900	93.506	13
2025-03-19	93.420	93.420	93.420	93.420	92.048	0
2025-03-18	93.420	93.420	93.420	93.420	92.048	0
2025-03-17	93.420	93.420	93.420	93.420	92.048	0
2025-03-14	93.420	93.420	93.420	93.420	92.048	0
2025-03-13	93.420	93.420	93.420	93.420	92.048	4
2025-03-12	96.210	96.210	96.210	96.210	94.797	0
2025-03-11	96.210	96.210	96.210	96.210	94.797	0
2025-03-10	96.210	96.210	96.210	96.210	94.797	0
2025-03-07	96.210	96.210	96.210	96.210	94.797	1
2025-03-06	98.000	98.000	98.000	98.000	96.560	0
2025-03-05	98.000	98.000	98.000	98.000	96.560	0
2025-02-28	98.000	98.000	98.000	98.000	96.560	0
2025-02-27	98.000	98.000	98.000	98.000	96.560	0
2025-02-26	98.000	98.000	98.000	98.000	96.560	32
2025-02-25	97.110	97.110	97.110	97.110	95.683	0
2025-02-24	97.110	97.110	97.110	97.110	95.683	32
2025-02-21	100.59	100.59	100.59	100.59	99.112	0
2025-02-20	100.59	100.59	100.59	100.59	99.112	0
2025-02-19	100.59	100.59	100.59	100.59	99.112	0
2025-02-18	100.59	100.59	100.59	100.59	99.112	0
2025-02-17	100.59	100.59	100.59	100.59	99.112	0
2025-02-14	100.59	100.59	100.59	100.59	99.112	0
2025-02-13	100.59	100.59	100.59	100.59	99.112	0

← NewerPage 7 of 21 · 1,252 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.