CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	52.690	53.490	52.280	53.460	51.527	3,591,000
2023-12-01	52.130	53.340	52.080	53.220	51.295	3,099,800
2023-11-30	52.000	52.060	51.200	51.960	50.081	9,300,800
2023-11-29	52.250	52.970	51.710	52.210	50.322	4,059,200
2023-11-28	52.140	52.270	51.310	51.630	49.763	3,067,700
2023-11-27	52.650	52.840	51.940	52.140	50.254	2,709,300
2023-11-24	52.600	53.020	52.600	52.980	51.064	710,800
2023-11-22	52.790	53.000	52.440	52.750	50.842	2,217,200
2023-11-21	53.150	53.300	52.520	52.730	50.823	3,030,100
2023-11-20	53.250	54.190	53.010	53.590	51.652	4,876,500
2023-11-17	52.980	53.345	52.555	53.220	51.295	2,855,400
2023-11-16	52.120	52.730	51.930	52.680	50.775	4,172,900
2023-11-15	52.720	53.300	52.320	52.350	50.457	5,927,600
2023-11-14	52.230	53.710	52.040	52.810	50.900	4,749,800
2023-11-13	51.140	51.500	50.670	50.940	49.098	3,827,200
2023-11-10	50.980	51.640	50.644	51.500	49.637	2,578,000
2023-11-09	51.290	51.310	50.310	50.430	48.606	3,935,500
2023-11-08	50.560	51.000	50.358	50.950	49.107	3,607,800
2023-11-07	50.120	50.490	49.621	50.450	48.625	3,605,500
2023-11-06	50.420	50.630	49.920	50.270	48.452	3,496,700
2023-11-03	50.920	52.420	50.470	50.530	48.703	4,212,000
2023-11-02	50.740	50.990	49.810	49.970	48.163	5,897,400
2023-11-01	48.030	50.020	47.635	49.660	47.864	5,725,500
2023-10-31	47.340	48.090	47.120	47.660	45.936	5,035,100
2023-10-30	46.960	47.710	46.770	47.370	45.657	5,355,800
2023-10-27	46.110	46.720	45.680	46.500	44.818	6,082,500
2023-10-26	48.910	50.000	46.190	46.400	44.722	9,527,500
2023-10-25	47.870	48.310	46.810	47.040	45.160	10,203,100
2023-10-24	48.840	49.120	47.950	48.150	46.226	5,126,600
2023-10-23	48.400	49.240	48.070	48.500	46.562	4,821,800
2023-10-20	48.970	48.980	47.780	48.280	46.351	6,322,100
2023-10-19	49.910	50.590	48.790	49.000	47.042	6,619,900
2023-10-18	52.030	52.080	50.020	50.150	48.146	5,847,200
2023-10-17	52.660	53.370	52.340	52.900	50.786	7,323,200
2023-10-16	53.390	54.070	53.020	53.150	51.026	5,269,100
2023-10-13	54.420	54.660	52.265	52.560	50.460	5,447,300
2023-10-12	55.120	55.515	54.170	54.480	52.303	4,401,800
2023-10-11	55.460	56.195	55.310	56.040	53.801	2,078,700
2023-10-10	55.470	56.100	54.890	55.420	53.206	2,667,000
2023-10-09	53.940	55.070	53.370	55.020	52.822	2,259,500
2023-10-06	51.840	54.640	51.510	54.280	52.111	5,394,300
2023-10-05	53.140	54.270	53.020	53.510	51.372	5,156,500
2023-10-04	53.700	54.845	53.170	54.610	52.428	4,563,300
2023-10-03	54.240	54.450	52.900	53.520	51.381	4,471,900
2023-10-02	55.010	55.650	54.140	54.560	52.380	3,948,000
2023-09-29	56.380	56.500	54.930	55.200	52.994	3,883,800
2023-09-28	55.000	57.120	54.970	55.940	53.705	5,618,900
2023-09-27	53.420	55.380	53.410	55.080	52.879	7,201,400
2023-09-26	53.100	54.695	52.200	52.720	50.613	7,229,200
2023-09-25	52.820	53.730	52.580	53.580	51.439	3,203,000
2023-09-22	52.810	53.390	52.400	52.870	50.757	3,466,100
2023-09-21	53.280	53.500	52.280	52.560	50.460	4,185,400
2023-09-20	54.300	54.720	53.760	53.830	51.679	2,856,600
2023-09-19	54.150	54.580	52.160	53.850	51.698	5,644,100
2023-09-18	54.290	55.040	54.115	54.390	52.217	2,859,200
2023-09-15	54.330	54.760	53.880	54.460	52.284	6,098,900
2023-09-14	55.520	55.795	53.630	54.760	52.572	5,495,600
2023-09-13	56.450	56.530	54.610	55.240	53.033	6,016,900
2023-09-12	58.740	59.200	56.270	56.580	54.319	6,302,400
2023-09-11	59.050	59.490	58.230	58.940	56.585	4,608,600

← NewerPage 13 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.