CARRIER GLOBAL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 69.580 | 69.965 | 69.060 | 69.580 | 67.698 | 1,970,700 |
| 2024-08-21 | 68.860 | 69.935 | 68.860 | 69.660 | 67.776 | 2,671,300 |
| 2024-08-20 | 68.670 | 69.070 | 68.150 | 68.560 | 66.706 | 2,136,500 |
| 2024-08-19 | 67.440 | 68.800 | 67.440 | 68.640 | 66.783 | 2,627,000 |
| 2024-08-16 | 68.310 | 68.860 | 67.330 | 67.380 | 65.557 | 3,675,700 |
| 2024-08-15 | 67.030 | 68.720 | 67.030 | 68.400 | 66.550 | 5,329,300 |
| 2024-08-14 | 65.650 | 66.080 | 65.150 | 65.680 | 63.903 | 3,502,500 |
| 2024-08-13 | 64.920 | 65.530 | 64.530 | 65.470 | 63.699 | 2,180,800 |
| 2024-08-12 | 64.430 | 64.800 | 63.510 | 64.290 | 62.551 | 1,997,000 |
| 2024-08-09 | 64.370 | 65.000 | 63.910 | 64.380 | 62.639 | 2,339,900 |
| 2024-08-08 | 63.880 | 64.810 | 63.420 | 64.480 | 62.736 | 2,820,300 |
| 2024-08-07 | 65.000 | 65.550 | 62.895 | 63.110 | 61.403 | 3,040,900 |
| 2024-08-06 | 63.240 | 65.150 | 63.040 | 64.140 | 62.405 | 3,673,100 |
| 2024-08-05 | 61.500 | 63.625 | 61.210 | 63.550 | 61.831 | 5,120,900 |
| 2024-08-02 | 64.540 | 65.070 | 62.600 | 63.990 | 62.259 | 3,556,900 |
| 2024-08-01 | 67.910 | 68.440 | 65.445 | 66.060 | 64.273 | 3,211,800 |
| 2024-07-31 | 68.930 | 69.490 | 67.660 | 68.110 | 66.268 | 3,509,500 |
| 2024-07-30 | 67.900 | 68.380 | 67.020 | 67.430 | 65.606 | 2,606,900 |
| 2024-07-29 | 67.280 | 67.795 | 66.340 | 67.620 | 65.791 | 3,624,600 |
| 2024-07-26 | 65.800 | 67.780 | 65.580 | 66.770 | 64.964 | 4,351,500 |
| 2024-07-25 | 64.540 | 66.440 | 62.505 | 64.830 | 63.076 | 7,590,000 |
| 2024-07-24 | 67.470 | 67.820 | 65.820 | 65.990 | 64.205 | 4,618,200 |
| 2024-07-23 | 67.820 | 69.350 | 67.565 | 68.270 | 66.423 | 4,602,700 |
| 2024-07-22 | 67.050 | 68.030 | 66.570 | 68.000 | 66.161 | 2,999,700 |
| 2024-07-19 | 67.310 | 67.640 | 66.020 | 66.240 | 64.448 | 2,822,400 |
| 2024-07-18 | 67.560 | 68.840 | 65.740 | 67.050 | 65.236 | 3,961,100 |
| 2024-07-17 | 69.080 | 69.420 | 67.560 | 67.580 | 65.752 | 5,157,600 |
| 2024-07-16 | 67.770 | 70.090 | 67.700 | 69.880 | 67.990 | 4,893,700 |
| 2024-07-15 | 67.250 | 67.700 | 66.240 | 67.360 | 65.538 | 3,941,700 |
| 2024-07-12 | 66.770 | 66.990 | 65.970 | 66.000 | 64.215 | 3,043,700 |
| 2024-07-11 | 64.580 | 66.920 | 64.070 | 66.410 | 64.614 | 4,800,300 |
| 2024-07-10 | 62.520 | 63.720 | 62.290 | 63.600 | 61.880 | 2,560,900 |
| 2024-07-09 | 63.090 | 63.430 | 62.020 | 62.290 | 60.605 | 2,658,500 |
| 2024-07-08 | 63.470 | 64.220 | 62.850 | 63.130 | 61.422 | 2,123,800 |
| 2024-07-05 | 63.580 | 63.690 | 62.470 | 63.240 | 61.529 | 1,994,900 |
| 2024-07-03 | 62.830 | 63.560 | 62.450 | 63.460 | 61.744 | 1,564,600 |
| 2024-07-02 | 61.880 | 63.080 | 61.760 | 62.830 | 61.131 | 3,241,800 |
| 2024-07-01 | 64.020 | 64.020 | 61.860 | 61.900 | 60.226 | 2,847,400 |
| 2024-06-28 | 63.200 | 64.360 | 62.410 | 63.080 | 61.374 | 17,783,800 |
| 2024-06-27 | 63.280 | 63.860 | 62.900 | 63.230 | 61.520 | 3,027,400 |
| 2024-06-26 | 63.260 | 63.460 | 62.360 | 62.860 | 61.160 | 3,312,100 |
| 2024-06-25 | 64.890 | 64.990 | 62.980 | 63.930 | 62.201 | 3,073,600 |
| 2024-06-24 | 63.850 | 65.330 | 62.980 | 64.630 | 62.882 | 3,802,600 |
| 2024-06-21 | 63.860 | 63.935 | 61.640 | 62.880 | 61.179 | 6,381,300 |
| 2024-06-20 | 65.660 | 65.900 | 63.950 | 64.220 | 62.298 | 4,508,600 |
| 2024-06-18 | 64.630 | 65.855 | 64.450 | 65.720 | 63.753 | 3,335,900 |
| 2024-06-17 | 64.030 | 65.600 | 63.700 | 65.120 | 63.171 | 5,551,900 |
| 2024-06-14 | 63.330 | 64.355 | 62.630 | 64.350 | 62.424 | 4,396,200 |
| 2024-06-13 | 64.240 | 64.440 | 63.110 | 63.990 | 62.075 | 2,374,000 |
| 2024-06-12 | 62.910 | 64.825 | 62.910 | 64.380 | 62.453 | 3,851,600 |
| 2024-06-11 | 62.250 | 62.250 | 61.245 | 62.000 | 60.145 | 3,712,700 |
| 2024-06-10 | 62.480 | 63.090 | 62.140 | 62.540 | 60.668 | 2,486,400 |
| 2024-06-07 | 62.170 | 62.850 | 61.420 | 62.710 | 60.833 | 2,323,400 |
| 2024-06-06 | 62.870 | 63.060 | 61.810 | 62.480 | 60.610 | 2,174,200 |
| 2024-06-05 | 61.770 | 63.270 | 61.675 | 63.170 | 61.280 | 3,198,200 |
| 2024-06-04 | 61.780 | 62.100 | 60.970 | 61.270 | 59.436 | 2,784,800 |
| 2024-06-03 | 63.920 | 64.000 | 61.230 | 61.990 | 60.135 | 4,750,300 |
| 2024-05-31 | 63.430 | 63.660 | 61.625 | 63.190 | 61.299 | 6,950,500 |
| 2024-05-30 | 63.170 | 63.565 | 62.815 | 63.340 | 61.444 | 2,601,000 |
| 2024-05-29 | 64.000 | 64.090 | 63.040 | 63.070 | 61.183 | 3,559,000 |
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.