CARRIER GLOBAL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 54.740 | 55.835 | 54.680 | 55.000 | 55.000 | 6,567,300 |
| 2026-10-15 | 55.220 | 55.220 | 53.770 | 54.960 | 54.960 | 5,855,300 |
| 2026-10-14 | 54.180 | 54.655 | 53.575 | 54.240 | 54.240 | 4,612,000 |
| 2026-10-13 | 55.270 | 55.490 | 54.140 | 55.030 | 55.030 | 4,437,800 |
| 2026-10-12 | 55.380 | 56.080 | 55.230 | 55.420 | 55.420 | 3,054,900 |
| 2026-10-09 | 56.070 | 56.390 | 55.040 | 55.560 | 55.560 | 4,320,900 |
| 2026-10-08 | 54.490 | 55.980 | 54.380 | 55.830 | 55.830 | 4,950,400 |
| 2026-10-07 | 55.160 | 55.415 | 54.545 | 55.000 | 55.000 | 3,795,000 |
| 2026-10-06 | 55.950 | 56.710 | 55.615 | 56.100 | 56.100 | 3,694,800 |
| 2026-10-05 | 54.840 | 55.940 | 54.350 | 55.730 | 55.730 | 4,902,200 |
| 2026-10-02 | 56.050 | 56.190 | 54.900 | 55.120 | 55.120 | 5,767,700 |
| 2026-10-01 | 54.820 | 55.240 | 54.000 | 55.220 | 55.220 | 7,430,300 |
| 2026-09-30 | 55.550 | 55.750 | 54.750 | 54.860 | 54.860 | 6,510,500 |
| 2026-09-29 | 55.890 | 56.070 | 55.105 | 55.380 | 55.380 | 6,387,000 |
| 2026-09-28 | 56.040 | 56.250 | 54.640 | 55.870 | 55.870 | 5,603,300 |
| 2026-09-25 | 55.220 | 56.790 | 55.100 | 56.370 | 56.370 | 7,076,800 |
| 2026-09-24 | 54.750 | 55.210 | 54.400 | 54.870 | 54.870 | 5,048,700 |
| 2026-09-23 | 54.810 | 55.735 | 54.740 | 55.100 | 55.100 | 5,305,600 |
| 2026-09-22 | 55.180 | 55.580 | 54.850 | 55.260 | 55.260 | 8,222,400 |
| 2026-09-21 | 54.460 | 54.910 | 53.905 | 54.620 | 54.620 | 6,875,300 |
| 2026-09-18 | 54.630 | 54.860 | 52.960 | 53.880 | 53.880 | 21,417,100 |
| 2026-09-17 | 55.550 | 55.990 | 53.760 | 54.390 | 54.390 | 6,152,500 |
| 2026-09-16 | 56.000 | 56.620 | 53.730 | 54.260 | 54.260 | 8,231,100 |
| 2026-09-15 | 57.610 | 58.190 | 54.780 | 55.540 | 55.540 | 13,266,100 |
| 2026-09-14 | 55.640 | 57.400 | 55.385 | 57.260 | 57.260 | 5,466,500 |
| 2026-09-11 | 57.330 | 58.295 | 57.203 | 57.460 | 57.460 | 6,125,500 |
| 2026-09-10 | 57.010 | 57.320 | 55.970 | 56.640 | 56.640 | 7,135,700 |
| 2026-09-09 | 58.990 | 59.730 | 57.900 | 57.950 | 57.950 | 4,650,400 |
| 2026-09-08 | 59.970 | 60.356 | 59.085 | 59.110 | 59.110 | 4,900,200 |
| 2026-09-04 | 58.600 | 59.720 | 58.170 | 59.710 | 59.710 | 4,349,200 |
| 2026-09-03 | 57.910 | 59.160 | 57.170 | 59.080 | 59.080 | 4,861,700 |
| 2026-09-02 | 57.260 | 57.820 | 56.438 | 57.580 | 57.580 | 4,821,000 |
| 2026-09-01 | 57.900 | 58.295 | 57.200 | 57.250 | 57.250 | 4,854,600 |
| 2026-08-31 | 58.460 | 58.600 | 58.035 | 58.220 | 58.220 | 5,346,900 |
| 2026-08-28 | 59.030 | 59.150 | 57.600 | 58.790 | 58.790 | 6,045,000 |
| 2026-08-27 | 58.750 | 59.170 | 57.995 | 58.840 | 58.840 | 5,727,500 |
| 2026-08-26 | 59.030 | 59.546 | 58.350 | 58.740 | 58.740 | 8,380,300 |
| 2026-08-25 | 60.930 | 61.035 | 58.220 | 58.520 | 58.520 | 6,615,528 |
| 2026-08-24 | 60.430 | 60.750 | 59.615 | 59.970 | 59.970 | 3,957,452 |
| 2026-08-21 | 60.860 | 61.240 | 60.100 | 60.370 | 60.370 | 5,083,700 |
| 2026-08-20 | 60.220 | 61.110 | 59.902 | 60.150 | 60.150 | 4,628,900 |
| 2026-08-19 | 62.140 | 62.410 | 60.760 | 61.200 | 61.200 | 4,085,200 |
| 2026-08-18 | 61.990 | 62.130 | 60.950 | 61.420 | 61.420 | 5,372,900 |
| 2026-08-17 | 62.570 | 63.039 | 62.260 | 62.560 | 62.560 | 5,353,900 |
| 2026-08-14 | 63.070 | 63.957 | 62.610 | 62.780 | 62.780 | 3,153,700 |
| 2026-08-13 | 63.280 | 63.730 | 62.530 | 63.350 | 63.350 | 3,576,400 |
| 2026-08-12 | 64.630 | 64.730 | 62.890 | 63.080 | 63.080 | 5,020,900 |
| 2026-08-11 | 63.820 | 64.490 | 63.020 | 63.620 | 63.620 | 4,882,200 |
| 2026-08-10 | 63.940 | 64.720 | 63.300 | 63.440 | 63.440 | 5,724,400 |
| 2026-08-07 | 63.880 | 64.670 | 63.400 | 64.010 | 64.010 | 5,059,600 |
| 2026-08-06 | 65.390 | 66.130 | 63.870 | 63.960 | 63.960 | 4,852,200 |
| 2026-08-05 | 65.250 | 66.040 | 64.970 | 65.430 | 65.430 | 5,662,400 |
| 2026-08-04 | 63.690 | 66.135 | 63.060 | 65.690 | 65.690 | 6,947,600 |
| 2026-08-03 | 62.480 | 63.270 | 62.230 | 63.170 | 63.170 | 5,792,200 |
| 2026-07-31 | 62.310 | 62.685 | 61.110 | 61.810 | 61.810 | 8,662,300 |
| 2026-07-30 | 61.000 | 61.420 | 59.070 | 61.390 | 61.390 | 11,641,100 |
| 2026-07-29 | 62.290 | 62.725 | 59.620 | 59.920 | 59.920 | 16,630,100 |
| 2026-07-28 | 67.520 | 68.300 | 62.415 | 63.160 | 63.160 | 16,360,200 |
| 2026-07-27 | 69.300 | 69.860 | 68.050 | 69.330 | 69.330 | 7,059,700 |
| 2026-07-24 | 68.750 | 69.515 | 67.840 | 68.880 | 68.880 | 5,711,200 |
Page 1 of 28 · 1,654 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.2400 USD |
| 2026-05-04 | 0.2400 USD |
| 2026-01-20 | 0.2400 USD |
| 2025-10-29 | 0.2250 USD |
| 2025-07-21 | 0.2250 USD |
| 2025-05-02 | 0.2250 USD |
| 2024-12-20 | 0.2250 USD |
| 2024-10-25 | 0.1900 USD |
| 2024-06-21 | 0.1900 USD |
| 2024-05-02 | 0.1900 USD |
| 2023-12-20 | 0.1900 USD |
| 2023-10-26 | 0.1850 USD |
| 2023-06-22 | 0.1850 USD |
| 2023-05-04 | 0.1850 USD |
| 2022-12-21 | 0.1850 USD |
| 2022-10-27 | 0.1500 USD |
| 2022-06-22 | 0.1500 USD |
| 2022-04-28 | 0.1500 USD |
| 2021-12-22 | 0.1500 USD |
| 2021-10-28 | 0.1200 USD |
| 2021-06-23 | 0.1200 USD |
| 2021-04-30 | 0.1200 USD |
| 2020-12-22 | 0.1200 USD |
| 2020-10-29 | 0.0800 USD |
| 2020-06-25 | 0.0800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.