CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	46.500	46.870	46.350	46.770	44.729	4,301,500
2023-06-12	45.280	46.060	44.900	45.830	43.830	5,371,500
2023-06-09	45.830	45.890	44.720	45.300	43.323	5,920,200
2023-06-08	44.100	45.620	44.100	45.600	43.610	6,124,100
2023-06-07	43.990	45.620	43.860	45.600	43.610	7,062,900
2023-06-06	43.150	44.190	43.010	43.850	41.936	3,256,800
2023-06-05	43.570	43.570	42.890	43.200	41.315	3,802,200
2023-06-02	42.080	43.635	41.980	43.440	41.544	6,509,700
2023-06-01	41.040	41.530	40.710	41.500	39.689	3,883,800
2023-05-31	41.170	41.500	40.490	40.900	39.115	10,124,000
2023-05-30	40.980	41.820	40.540	41.750	39.928	7,229,600
2023-05-26	41.520	41.600	40.730	40.890	39.106	4,815,800
2023-05-25	41.610	41.690	40.990	41.200	39.402	5,394,400
2023-05-24	41.470	41.590	40.965	41.300	39.498	6,428,300
2023-05-23	41.990	42.310	41.260	41.510	39.698	4,141,400
2023-05-22	42.710	43.100	42.280	42.430	40.578	3,979,100
2023-05-19	43.640	43.680	42.460	42.790	40.923	4,903,400
2023-05-18	42.710	43.390	42.595	43.270	41.382	2,763,700
2023-05-17	42.370	43.235	42.350	42.900	41.028	4,742,900
2023-05-16	42.440	42.860	42.020	42.150	40.311	7,685,500
2023-05-15	42.120	42.890	41.955	42.810	40.942	4,415,400
2023-05-12	42.890	43.090	41.801	42.400	40.550	4,160,600
2023-05-11	43.090	43.130	42.560	42.830	40.961	4,128,800
2023-05-10	43.380	43.540	42.480	43.080	41.200	6,609,000
2023-05-09	42.510	43.080	42.370	42.780	40.913	5,662,700
2023-05-08	42.890	43.040	42.210	42.600	40.741	6,666,800
2023-05-05	41.930	42.480	41.700	42.380	40.531	6,582,200
2023-05-04	40.650	41.110	40.280	41.100	39.306	7,327,700
2023-05-03	41.900	42.555	40.820	41.090	39.120	6,212,600
2023-05-02	41.480	41.850	40.350	41.820	39.815	7,361,700
2023-05-01	41.620	41.960	41.035	41.170	39.196	5,322,500
2023-04-28	41.560	42.290	41.460	41.820	39.815	6,033,900
2023-04-27	41.140	41.535	40.475	41.460	39.472	9,896,000
2023-04-26	41.190	41.460	40.400	40.650	38.701	13,613,200
2023-04-25	42.780	43.300	42.110	42.320	40.291	10,038,400
2023-04-24	45.370	47.210	41.540	41.930	39.920	20,848,600
2023-04-21	45.380	45.530	45.020	45.220	43.052	4,338,800
2023-04-20	44.780	45.485	44.550	45.380	43.204	4,965,900
2023-04-19	44.530	45.110	44.511	44.980	42.823	4,034,700
2023-04-18	45.250	45.440	44.545	44.810	42.662	3,688,700
2023-04-17	44.500	44.920	44.350	44.770	42.623	3,442,700
2023-04-14	44.320	44.870	43.865	44.300	42.176	4,449,500
2023-04-13	43.760	44.315	43.100	44.100	41.986	4,686,900
2023-04-12	44.000	44.345	43.580	43.860	41.757	4,310,400
2023-04-11	42.440	44.950	42.340	43.520	41.433	10,205,900
2023-04-10	41.800	42.320	41.480	42.300	40.272	2,859,500
2023-04-06	42.110	42.310	41.290	41.800	39.796	4,861,900
2023-04-05	43.180	43.180	41.705	42.100	40.081	6,323,100
2023-04-04	45.600	45.740	42.645	42.890	40.834	7,067,600
2023-04-03	45.510	45.960	45.230	45.690	43.499	4,055,300
2023-03-31	45.760	46.080	45.325	45.750	43.556	4,795,800
2023-03-30	45.660	45.850	44.980	45.090	42.928	4,046,900
2023-03-29	45.260	45.600	45.000	45.380	43.204	3,278,300
2023-03-28	45.420	45.520	44.520	44.750	42.604	2,276,400
2023-03-27	44.690	44.860	44.061	44.300	42.176	3,387,200
2023-03-24	43.690	43.930	43.010	43.920	41.814	5,157,600
2023-03-23	44.230	45.200	43.870	44.300	42.176	4,330,600
2023-03-22	45.170	45.640	44.110	44.180	42.062	4,161,600
2023-03-21	45.610	45.957	44.970	45.200	43.033	4,283,200
2023-03-20	44.120	45.150	43.980	44.990	42.833	3,888,700

← NewerPage 15 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.