Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	100.59	100.59	100.59	100.59	99.112	0
2025-02-11	100.59	100.59	100.59	100.59	99.112	0
2025-02-10	100.59	100.59	100.59	100.59	99.112	0
2025-02-07	100.59	100.59	100.59	100.59	99.112	0
2025-02-06	100.59	100.59	100.59	100.59	99.112	0
2025-02-05	100.59	100.59	100.59	100.59	99.112	0
2025-02-04	100.59	100.59	100.59	100.59	99.112	0
2025-02-03	100.59	100.59	100.59	100.59	99.112	0
2025-01-31	100.59	100.59	100.59	100.59	99.112	0
2025-01-30	100.59	100.59	100.59	100.59	99.112	0
2025-01-29	100.59	100.59	100.59	100.59	99.112	0
2025-01-28	100.59	100.59	100.59	100.59	99.112	0
2025-01-27	100.59	100.59	100.59	100.59	99.112	1
2025-01-24	105.20	105.20	105.20	105.20	103.65	0
2025-01-23	105.20	105.20	105.20	105.20	103.65	0
2025-01-22	105.20	105.20	105.20	105.20	103.65	0
2025-01-21	105.20	105.20	105.20	105.20	103.65	0
2025-01-20	105.20	105.20	105.20	105.20	103.65	0
2025-01-17	105.20	105.20	105.20	105.20	103.65	0
2025-01-16	105.20	105.20	105.20	105.20	103.65	1
2025-01-15	102.49	102.49	102.49	102.49	100.98	0
2025-01-14	102.49	102.49	102.49	102.49	100.98	0
2025-01-13	102.49	102.49	102.49	102.49	100.98	0
2025-01-10	102.49	102.49	102.49	102.49	100.98	0
2025-01-09	100.00	104.34	100.00	102.49	100.98	21
2025-01-08	106.15	106.15	106.15	106.15	104.59	0
2025-01-07	106.15	106.15	106.15	106.15	104.59	0
2025-01-06	106.15	106.15	106.15	106.15	104.59	10
2025-01-03	106.39	106.39	106.39	106.39	104.83	0
2025-01-02	106.39	106.39	106.39	106.39	104.83	0
2024-12-30	106.39	106.39	106.39	106.39	104.83	0
2024-12-27	106.39	106.39	106.39	106.39	104.83	0
2024-12-26	105.85	106.39	105.85	106.39	104.83	4
2024-12-23	109.50	109.50	109.50	109.50	107.89	0
2024-12-20	109.50	109.50	109.50	109.50	107.89	0
2024-12-19	109.50	109.50	109.50	109.50	107.89	0
2024-12-18	109.50	109.50	109.50	109.50	107.89	0
2024-12-17	109.50	109.50	109.50	109.50	107.67	0
2024-12-16	109.50	109.50	109.50	109.50	107.67	0
2024-12-13	109.50	109.50	109.50	109.50	107.67	0
2024-12-12	109.50	109.50	109.50	109.50	107.67	0
2024-12-11	109.50	109.50	109.50	109.50	107.67	0
2024-12-10	109.50	109.50	109.50	109.50	107.67	313
2024-12-09	114.24	114.24	114.24	114.24	112.34	0
2024-12-06	114.24	114.24	114.24	114.24	112.34	0
2024-12-05	114.24	114.24	114.24	114.24	112.34	0
2024-12-04	114.24	114.24	114.24	114.24	112.34	0
2024-12-03	114.24	114.24	114.24	114.24	112.34	28
2024-12-02	116.28	116.28	116.28	116.28	114.34	2
2024-11-29	116.76	116.76	116.76	116.76	114.81	1
2024-11-28	116.23	116.23	116.23	116.23	114.29	8
2024-11-27	111.98	111.98	111.98	111.98	110.11	0
2024-11-26	111.87	111.98	111.87	111.98	110.11	10
2024-11-25	113.68	114.62	113.68	114.62	112.71	10
2024-11-22	109.12	109.12	109.12	109.12	107.30	2
2024-11-21	111.10	111.10	111.10	111.10	109.25	0
2024-11-19	111.10	111.10	111.10	111.10	109.25	0
2024-11-18	111.10	111.10	111.10	111.10	109.25	0
2024-11-14	111.10	111.10	111.10	111.10	109.25	0
2024-11-13	111.10	111.10	111.10	111.10	109.25	0

← NewerPage 8 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.