Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	107.36	111.10	107.36	111.10	109.25	314
2024-11-11	116.02	116.02	109.56	109.56	107.73	16
2024-11-08	116.20	116.20	116.20	116.20	114.26	0
2024-11-07	116.20	116.20	116.20	116.20	114.26	0
2024-11-06	116.20	116.20	116.20	116.20	114.26	0
2024-11-05	116.20	116.20	116.20	116.20	114.26	0
2024-11-04	116.20	116.20	116.20	116.20	114.26	0
2024-11-01	116.20	116.20	116.20	116.20	114.26	0
2024-10-31	116.20	116.20	116.20	116.20	114.26	0
2024-10-30	116.20	116.20	116.20	116.20	114.26	0
2024-10-29	116.20	116.20	116.20	116.20	114.26	0
2024-10-28	116.20	116.20	116.20	116.20	114.26	0
2024-10-25	116.20	116.20	116.20	116.20	114.26	0
2024-10-24	116.20	116.20	116.20	116.20	114.26	0
2024-10-23	116.20	116.20	116.20	116.20	114.26	0
2024-10-22	116.20	116.20	116.20	116.20	114.08	0
2024-10-21	117.03	117.03	116.00	116.20	114.08	204
2024-10-18	115.20	115.20	115.20	115.20	113.10	5
2024-10-17	116.84	116.84	116.84	116.84	114.71	1
2024-10-16	115.68	115.68	115.68	115.68	113.57	1
2024-10-15	115.76	115.76	115.76	115.76	113.65	100
2024-10-14	114.07	114.07	114.07	114.07	111.99	0
2024-10-11	114.07	114.07	114.07	114.07	111.99	5
2024-10-10	114.20	114.20	114.20	114.20	112.12	0
2024-10-09	112.76	114.20	112.44	114.20	112.12	300
2024-10-08	97.400	97.400	97.400	97.400	95.623	0
2024-10-07	97.400	97.400	97.400	97.400	95.623	0
2024-10-04	97.400	97.400	97.400	97.400	95.623	0
2024-10-03	97.400	97.400	97.400	97.400	95.623	0
2024-10-02	97.400	97.400	97.400	97.400	95.623	0
2024-10-01	97.400	97.400	97.400	97.400	95.623	0
2024-09-30	97.400	97.400	97.400	97.400	95.623	0
2024-09-27	97.400	97.400	97.400	97.400	95.623	0
2024-09-26	97.400	97.400	97.400	97.400	95.623	0
2024-09-25	97.400	97.400	97.400	97.400	95.623	0
2024-09-24	97.400	97.400	97.400	97.400	95.623	0
2024-09-23	97.400	97.400	97.400	97.400	95.623	0
2024-09-20	97.400	97.400	97.400	97.400	95.623	0
2024-09-19	97.400	97.400	97.400	97.400	95.623	0
2024-09-18	97.400	97.400	97.400	97.400	95.623	0
2024-09-17	97.400	97.400	97.400	97.400	95.623	0
2024-09-16	97.400	97.400	97.400	97.400	95.623	0
2024-09-13	97.400	97.400	97.400	97.400	95.623	0
2024-09-12	97.400	97.400	97.400	97.400	95.623	0
2024-09-11	97.400	97.400	97.400	97.400	95.623	0
2024-09-10	97.400	97.400	97.400	97.400	95.623	0
2024-09-09	97.400	97.400	97.400	97.400	95.623	0
2024-09-06	97.400	97.400	97.400	97.400	95.623	11
2024-09-05	100.50	100.50	100.50	100.50	98.667	0
2024-09-04	100.50	100.50	100.50	100.50	98.667	0
2024-09-03	100.50	100.50	100.50	100.50	98.667	0
2024-09-02	100.50	100.50	100.50	100.50	98.667	0
2024-08-30	101.47	101.47	100.50	100.50	98.667	100
2024-08-29	95.830	95.830	95.830	95.830	94.082	0
2024-08-28	95.830	95.830	95.830	95.830	94.082	0
2024-08-27	95.830	95.830	95.830	95.830	94.082	0
2024-08-26	95.830	95.830	95.830	95.830	94.082	0
2024-08-23	95.830	95.830	95.830	95.830	94.082	0
2024-08-22	95.830	95.830	95.830	95.830	94.082	0
2024-08-21	94.500	95.830	94.500	95.830	94.082	2

← NewerPage 9 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.