CARRIER GLOBAL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 65.830 | 66.000 | 64.300 | 64.670 | 62.735 | 3,267,700 |
| 2024-05-24 | 64.580 | 65.670 | 64.330 | 65.650 | 63.685 | 2,161,600 |
| 2024-05-23 | 66.170 | 66.368 | 64.210 | 64.350 | 62.424 | 2,769,700 |
| 2024-05-22 | 65.620 | 65.860 | 64.860 | 65.350 | 63.394 | 3,669,900 |
| 2024-05-21 | 65.830 | 66.499 | 65.760 | 66.220 | 64.238 | 4,427,800 |
| 2024-05-20 | 65.260 | 66.360 | 65.000 | 65.980 | 64.005 | 3,154,100 |
| 2024-05-17 | 65.240 | 65.740 | 64.830 | 65.230 | 63.278 | 2,405,800 |
| 2024-05-16 | 65.650 | 66.020 | 64.950 | 65.000 | 63.055 | 4,142,400 |
| 2024-05-15 | 65.550 | 66.150 | 65.330 | 65.800 | 63.831 | 4,180,000 |
| 2024-05-14 | 64.860 | 65.300 | 64.500 | 64.960 | 63.016 | 4,128,300 |
| 2024-05-13 | 65.680 | 65.910 | 64.260 | 64.330 | 62.405 | 3,664,100 |
| 2024-05-10 | 65.560 | 66.320 | 65.245 | 65.500 | 63.540 | 2,762,700 |
| 2024-05-09 | 64.300 | 65.340 | 64.300 | 65.240 | 63.288 | 2,662,800 |
| 2024-05-08 | 64.260 | 64.510 | 63.950 | 64.310 | 62.385 | 2,296,700 |
| 2024-05-07 | 64.050 | 64.690 | 63.690 | 64.260 | 62.337 | 4,667,500 |
| 2024-05-06 | 62.780 | 64.270 | 62.780 | 64.060 | 62.143 | 4,583,900 |
| 2024-05-03 | 62.090 | 62.890 | 61.300 | 62.090 | 60.232 | 3,622,800 |
| 2024-05-02 | 61.490 | 61.670 | 60.220 | 60.940 | 59.116 | 3,608,300 |
| 2024-05-01 | 61.250 | 62.524 | 60.680 | 61.120 | 59.107 | 4,239,400 |
| 2024-04-30 | 62.710 | 63.790 | 61.450 | 61.490 | 59.464 | 8,036,000 |
| 2024-04-29 | 60.500 | 62.885 | 60.500 | 62.710 | 60.644 | 9,085,500 |
| 2024-04-26 | 59.600 | 60.655 | 59.467 | 60.500 | 58.507 | 6,684,200 |
| 2024-04-25 | 56.750 | 59.970 | 56.635 | 59.810 | 57.840 | 10,169,100 |
| 2024-04-24 | 55.250 | 55.940 | 54.270 | 54.770 | 52.966 | 5,190,300 |
| 2024-04-23 | 53.670 | 55.270 | 53.660 | 55.140 | 53.324 | 6,389,200 |
| 2024-04-22 | 53.820 | 54.505 | 53.500 | 53.620 | 51.854 | 6,856,000 |
| 2024-04-19 | 53.580 | 54.170 | 53.330 | 53.530 | 51.767 | 3,576,700 |
| 2024-04-18 | 54.590 | 54.820 | 53.350 | 53.380 | 51.622 | 3,076,800 |
| 2024-04-17 | 55.050 | 55.390 | 53.750 | 54.250 | 52.463 | 2,661,800 |
| 2024-04-16 | 55.220 | 55.290 | 54.155 | 54.760 | 52.956 | 3,170,100 |
| 2024-04-15 | 57.300 | 57.695 | 55.340 | 55.460 | 53.633 | 3,424,900 |
| 2024-04-12 | 55.990 | 56.925 | 55.960 | 56.840 | 54.968 | 5,654,100 |
| 2024-04-11 | 57.070 | 57.070 | 56.130 | 56.620 | 54.755 | 2,949,900 |
| 2024-04-10 | 57.000 | 57.455 | 56.400 | 56.890 | 55.016 | 3,117,200 |
| 2024-04-09 | 58.140 | 58.290 | 57.120 | 58.110 | 56.196 | 2,954,400 |
| 2024-04-08 | 56.810 | 57.960 | 56.800 | 57.840 | 55.935 | 4,186,400 |
| 2024-04-05 | 56.250 | 57.024 | 55.820 | 56.440 | 54.581 | 4,731,000 |
| 2024-04-04 | 57.500 | 57.830 | 55.680 | 55.850 | 54.010 | 5,987,000 |
| 2024-04-03 | 56.710 | 57.550 | 56.540 | 56.940 | 55.064 | 3,397,100 |
| 2024-04-02 | 57.580 | 57.620 | 56.780 | 56.800 | 54.929 | 4,133,700 |
| 2024-04-01 | 58.120 | 58.580 | 57.320 | 57.400 | 55.509 | 4,747,700 |
| 2024-03-28 | 57.700 | 58.230 | 57.500 | 58.130 | 56.215 | 2,819,600 |
| 2024-03-27 | 57.930 | 57.990 | 57.020 | 57.680 | 55.780 | 2,738,200 |
| 2024-03-26 | 57.260 | 57.750 | 57.180 | 57.540 | 55.644 | 3,645,000 |
| 2024-03-25 | 57.740 | 57.950 | 57.130 | 57.370 | 55.480 | 3,462,600 |
| 2024-03-22 | 59.630 | 59.910 | 57.810 | 57.860 | 55.954 | 4,895,700 |
| 2024-03-21 | 59.110 | 60.540 | 58.830 | 59.820 | 57.849 | 5,456,200 |
| 2024-03-20 | 58.550 | 58.860 | 58.010 | 58.550 | 56.621 | 3,838,300 |
| 2024-03-19 | 57.130 | 58.500 | 57.030 | 58.480 | 56.554 | 4,656,900 |
| 2024-03-18 | 57.470 | 57.790 | 56.875 | 57.100 | 55.219 | 3,141,500 |
| 2024-03-15 | 56.710 | 57.760 | 56.610 | 57.050 | 55.171 | 5,401,700 |
| 2024-03-14 | 57.840 | 58.440 | 56.730 | 57.310 | 55.422 | 8,735,800 |
| 2024-03-13 | 57.860 | 59.020 | 57.650 | 57.860 | 55.954 | 9,012,000 |
| 2024-03-12 | 57.370 | 58.180 | 56.860 | 57.900 | 55.993 | 3,577,400 |
| 2024-03-11 | 57.410 | 57.900 | 56.450 | 57.140 | 55.258 | 3,816,900 |
| 2024-03-08 | 59.730 | 60.870 | 58.010 | 58.050 | 56.138 | 7,192,300 |
| 2024-03-07 | 57.600 | 59.680 | 57.600 | 59.550 | 57.588 | 5,869,100 |
| 2024-03-06 | 57.230 | 58.780 | 57.230 | 57.720 | 55.819 | 6,712,500 |
| 2024-03-05 | 56.810 | 57.230 | 56.100 | 56.590 | 54.726 | 7,284,100 |
| 2024-03-04 | 56.630 | 57.550 | 55.350 | 57.150 | 55.267 | 19,223,200 |
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.