CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	55.220	56.530	55.133	56.460	54.600	5,588,800
2024-02-29	55.100	55.770	54.770	55.580	53.749	10,538,900
2024-02-28	54.930	55.630	54.590	54.760	52.956	3,522,100
2024-02-27	54.480	55.130	53.930	55.040	53.227	5,249,800
2024-02-26	54.130	54.351	53.640	54.000	52.221	7,976,100
2024-02-23	53.810	54.570	53.390	54.200	52.415	4,767,700
2024-02-22	54.220	54.220	53.420	53.850	52.076	4,948,500
2024-02-21	53.640	54.090	53.470	53.770	51.999	4,205,900
2024-02-20	53.390	53.721	53.130	53.430	51.670	5,462,700
2024-02-16	55.580	55.790	53.890	54.000	52.221	4,416,100
2024-02-15	55.330	56.085	55.050	56.050	54.204	2,461,500
2024-02-14	54.510	55.110	54.100	55.000	53.188	2,718,300
2024-02-13	54.410	54.730	53.290	53.970	52.192	5,188,700
2024-02-12	55.720	56.420	55.250	56.040	54.194	4,302,300
2024-02-09	54.610	56.020	54.610	56.010	54.165	5,578,600
2024-02-08	54.060	55.100	53.490	55.060	53.246	5,429,500
2024-02-07	54.900	55.320	53.230	53.830	52.057	8,359,000
2024-02-06	54.860	56.030	54.250	54.310	52.521	8,843,000
2024-02-05	56.140	57.500	55.980	56.260	54.407	7,718,400
2024-02-02	55.130	56.980	54.760	56.780	54.910	4,190,800
2024-02-01	55.320	55.810	54.555	55.590	53.759	5,211,600
2024-01-31	56.040	56.340	54.650	54.710	52.908	4,194,200
2024-01-30	55.900	56.520	55.410	56.330	54.474	4,502,200
2024-01-29	55.590	56.320	55.200	56.310	54.455	3,455,300
2024-01-26	56.390	56.470	55.290	55.510	53.681	4,136,800
2024-01-25	55.630	56.360	55.560	56.310	54.455	3,053,000
2024-01-24	56.280	56.320	54.930	54.970	53.159	2,718,100
2024-01-23	56.490	56.635	55.570	55.910	54.068	2,873,600
2024-01-22	56.160	56.750	55.935	56.320	54.465	3,123,900
2024-01-19	55.340	56.060	54.710	55.880	54.039	4,860,800
2024-01-18	55.370	55.870	54.910	55.400	53.575	2,422,800
2024-01-17	55.420	55.790	54.970	55.060	53.246	4,077,400
2024-01-16	55.550	56.045	55.160	55.850	54.010	2,844,200
2024-01-12	57.140	57.360	55.950	56.140	54.291	2,890,700
2024-01-11	56.910	57.110	56.170	56.860	54.987	3,146,000
2024-01-10	56.750	57.090	56.310	57.040	55.161	2,710,500
2024-01-09	55.990	56.920	55.710	56.800	54.929	2,591,500
2024-01-08	56.000	56.460	55.695	56.420	54.561	2,561,100
2024-01-05	55.690	56.220	55.430	55.720	53.884	3,123,600
2024-01-04	55.030	56.105	54.900	55.480	53.652	3,597,800
2024-01-03	55.960	55.960	54.790	54.900	53.091	3,247,500
2024-01-02	56.890	57.340	56.075	56.450	54.590	2,912,600
2023-12-29	57.420	57.849	57.250	57.450	55.557	1,501,800
2023-12-28	57.660	58.020	57.550	57.640	55.741	1,846,900
2023-12-27	57.380	57.980	57.340	57.780	55.877	1,741,800
2023-12-26	57.280	57.765	57.080	57.440	55.548	2,377,200
2023-12-22	57.110	57.530	56.715	57.100	55.219	1,661,400
2023-12-21	56.520	56.950	56.270	56.920	55.045	2,481,700
2023-12-20	56.580	57.530	55.980	56.000	54.155	2,351,800
2023-12-19	56.900	57.410	56.600	56.990	54.929	3,905,100
2023-12-18	57.440	57.480	56.400	56.760	54.707	3,538,000
2023-12-15	58.240	58.580	57.240	57.330	55.257	9,179,500
2023-12-14	56.330	59.180	56.010	58.810	56.683	6,488,700
2023-12-13	56.500	56.945	54.380	55.800	53.782	5,095,800
2023-12-12	55.610	56.450	54.920	56.330	54.293	3,817,200
2023-12-11	55.310	56.270	55.310	55.950	53.926	6,106,200
2023-12-08	56.050	56.870	54.670	55.270	53.271	10,424,400
2023-12-07	53.150	53.150	52.540	52.890	50.977	2,465,000
2023-12-06	53.230	53.880	52.930	53.010	51.093	2,571,000
2023-12-05	53.230	53.330	52.435	52.570	50.669	2,474,700

← NewerPage 12 of 21 · 1,255 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.