CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	57.200	59.250	57.110	58.660	56.316	7,177,000
2023-09-07	56.120	57.490	55.840	57.250	54.962	3,564,500
2023-09-06	56.400	57.260	56.050	56.400	54.146	4,024,500
2023-09-05	57.880	58.260	56.030	56.420	54.166	3,240,800
2023-09-01	57.730	58.260	57.590	57.940	55.625	2,428,000
2023-08-31	57.300	58.080	57.300	57.450	55.154	5,110,500
2023-08-30	56.750	57.400	56.730	57.180	54.895	3,026,800
2023-08-29	55.410	56.880	55.290	56.760	54.492	2,976,600
2023-08-28	55.470	56.110	55.320	55.570	53.350	2,735,300
2023-08-25	54.480	55.460	53.840	55.020	52.822	3,650,500
2023-08-24	55.040	55.815	53.880	53.930	51.775	4,317,900
2023-08-23	53.960	55.760	53.945	55.230	53.023	5,731,300
2023-08-22	53.910	54.105	53.550	53.800	51.650	3,296,900
2023-08-21	53.170	53.725	52.850	53.570	51.429	3,843,700
2023-08-18	52.750	53.590	52.615	53.390	51.257	4,763,800
2023-08-17	54.350	54.380	52.620	53.050	50.930	7,003,300
2023-08-16	55.260	56.090	54.290	54.470	52.294	4,872,100
2023-08-15	55.640	55.890	55.300	55.410	53.196	3,548,500
2023-08-14	55.090	56.310	55.030	56.020	53.782	4,056,800
2023-08-11	55.280	56.040	55.030	55.540	53.321	3,291,800
2023-08-10	56.250	56.560	55.285	55.400	53.186	3,643,400
2023-08-09	57.300	57.300	55.600	56.160	53.916	5,306,700
2023-08-08	57.410	57.545	56.240	57.390	55.097	3,318,600
2023-08-07	57.320	58.310	57.085	58.100	55.778	3,583,400
2023-08-04	58.440	58.440	56.450	57.080	54.799	7,313,900
2023-08-03	59.000	59.000	58.045	58.100	55.778	5,041,500
2023-08-02	59.550	59.610	58.470	58.980	56.623	4,812,000
2023-08-01	59.350	60.040	59.060	59.800	57.411	4,086,200
2023-07-31	58.980	59.800	58.790	59.550	57.171	6,154,100
2023-07-28	57.380	59.170	57.240	58.990	56.633	8,727,200
2023-07-27	53.640	57.130	53.640	56.750	54.482	9,557,000
2023-07-26	53.690	54.440	53.635	54.430	52.255	6,769,100
2023-07-25	53.500	54.210	53.370	53.910	51.756	3,914,600
2023-07-24	53.550	54.500	53.500	53.810	51.660	3,560,100
2023-07-21	54.590	54.613	53.440	53.750	51.602	6,365,400
2023-07-20	55.500	55.500	54.260	54.670	52.486	5,500,700
2023-07-19	55.040	55.580	54.795	55.230	53.023	6,122,600
2023-07-18	54.660	55.260	54.650	55.240	53.033	4,199,400
2023-07-17	53.850	54.710	53.505	54.560	52.380	5,999,900
2023-07-14	53.000	54.055	52.800	53.840	51.689	6,196,400
2023-07-13	53.270	53.540	52.730	53.120	50.997	4,948,300
2023-07-12	53.510	53.900	52.640	53.120	50.997	7,832,600
2023-07-11	51.520	53.030	51.510	53.000	50.882	8,662,600
2023-07-10	49.535	51.280	49.510	51.260	49.212	5,221,400
2023-07-07	48.820	49.920	48.820	49.330	47.359	2,885,800
2023-07-06	49.040	49.150	48.350	49.070	47.109	4,292,000
2023-07-05	49.930	50.160	49.225	49.240	47.273	2,612,200
2023-07-03	49.730	50.165	49.540	50.040	48.041	2,039,300
2023-06-30	49.640	50.085	49.420	49.710	47.724	4,307,500
2023-06-29	49.310	49.690	49.200	49.490	47.513	5,287,600
2023-06-28	49.250	49.630	49.110	49.320	47.349	3,325,600
2023-06-27	48.990	49.595	48.720	49.490	47.513	4,387,300
2023-06-26	48.060	49.000	48.060	48.630	46.687	5,073,200
2023-06-23	47.520	48.430	47.260	48.050	46.130	5,924,100
2023-06-22	47.990	48.060	47.570	47.860	45.948	5,804,200
2023-06-21	47.380	48.420	47.280	48.220	46.116	7,084,200
2023-06-20	46.530	47.630	46.450	47.610	45.532	6,529,700
2023-06-16	47.300	47.410	46.530	46.880	44.834	9,587,800
2023-06-15	45.810	46.720	45.400	46.540	44.509	5,493,500
2023-06-14	47.130	47.220	45.790	46.160	44.146	7,078,900

← NewerPage 14 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.