CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	44.215	44.370	43.000	43.750	41.652	8,427,500
2023-03-16	43.070	44.740	42.730	44.480	42.347	5,224,300
2023-03-15	44.730	44.990	42.340	43.310	41.233	8,194,600
2023-03-14	45.680	46.485	45.200	45.750	43.556	5,854,300
2023-03-13	45.120	45.420	44.530	44.750	42.604	5,558,700
2023-03-10	46.200	46.750	45.135	45.640	43.452	6,072,800
2023-03-09	47.460	47.515	46.060	46.150	43.937	4,393,800
2023-03-08	47.740	47.930	46.915	47.390	45.118	4,278,500
2023-03-07	48.400	49.170	47.490	47.550	45.270	7,577,900
2023-03-06	47.790	48.675	47.540	48.380	46.060	8,572,500
2023-03-03	46.450	47.920	46.320	47.790	45.499	5,822,700
2023-03-02	45.240	46.200	45.170	46.090	43.880	4,663,000
2023-03-01	44.890	45.670	44.850	45.590	43.404	5,315,600
2023-02-28	44.850	45.660	44.805	45.030	42.871	8,580,600
2023-02-27	44.750	45.110	44.550	44.960	42.804	3,543,300
2023-02-24	43.820	44.455	43.600	44.250	42.128	3,080,500
2023-02-23	43.920	44.580	43.740	44.450	42.319	5,376,600
2023-02-22	44.060	44.250	43.395	43.600	41.510	4,776,700
2023-02-21	44.740	44.880	43.655	43.830	41.729	4,145,900
2023-02-17	45.060	45.280	44.570	45.220	43.052	2,520,900
2023-02-16	44.590	45.630	44.465	45.230	43.061	3,865,900
2023-02-15	44.650	45.500	44.605	45.480	43.299	2,492,200
2023-02-14	45.210	45.599	44.780	45.130	42.966	3,001,000
2023-02-13	44.930	45.640	44.800	45.440	43.261	3,193,000
2023-02-10	44.670	45.015	44.420	44.830	42.681	3,360,500
2023-02-09	45.450	46.020	44.870	44.920	42.766	3,884,000
2023-02-08	44.740	45.350	44.320	45.060	42.900	5,003,700
2023-02-07	43.740	44.660	43.550	44.390	42.262	8,139,800
2023-02-06	46.290	46.740	45.920	46.150	43.937	4,829,500
2023-02-03	46.540	47.408	46.360	46.890	44.642	3,448,400
2023-02-02	46.740	47.485	46.545	47.130	44.870	3,979,100
2023-02-01	45.160	46.565	44.630	46.140	43.928	5,878,800
2023-01-31	44.200	45.610	44.035	45.530	43.347	4,687,500
2023-01-30	43.380	43.990	43.380	43.580	41.491	2,620,900
2023-01-27	43.490	43.990	43.380	43.620	41.529	1,868,900
2023-01-26	43.790	44.000	43.170	43.650	41.557	2,460,100
2023-01-25	43.190	43.605	42.800	43.510	41.424	2,911,700
2023-01-24	43.330	44.030	42.860	43.700	41.605	4,191,600
2023-01-23	42.590	43.285	42.430	43.280	41.205	3,633,100
2023-01-20	42.000	42.645	41.770	42.570	40.529	5,217,500
2023-01-19	43.140	43.140	41.890	41.910	39.901	4,846,600
2023-01-18	45.650	45.655	43.390	43.520	41.433	5,291,500
2023-01-17	45.910	46.135	45.305	45.430	43.252	3,619,800
2023-01-13	45.040	46.060	45.010	45.870	43.671	2,826,900
2023-01-12	45.500	45.670	44.920	45.250	43.080	3,275,800
2023-01-11	44.400	45.250	44.270	45.190	43.023	5,300,500
2023-01-10	43.750	44.090	43.180	44.000	41.890	3,421,000
2023-01-09	43.310	44.205	42.980	43.500	41.414	3,384,900
2023-01-06	41.870	43.350	41.730	43.130	41.062	2,726,800
2023-01-05	41.510	42.080	41.120	41.530	39.539	3,891,000
2023-01-04	42.370	42.580	41.735	42.030	40.015	3,491,900
2023-01-03	41.940	42.090	41.145	41.610	39.615	2,866,100
2022-12-30	41.420	41.690	40.830	41.250	39.272	2,248,700
2022-12-29	41.400	41.990	41.090	41.850	39.843	1,966,300
2022-12-28	41.840	42.030	40.940	40.960	38.996	2,107,100
2022-12-27	41.680	42.410	41.610	41.870	39.863	2,228,900
2022-12-23	41.530	41.815	41.280	41.790	39.786	1,875,100
2022-12-22	41.540	42.020	41.030	41.680	39.682	2,885,200
2022-12-21	41.730	42.220	41.560	42.090	40.072	2,578,800
2022-12-20	41.360	41.640	41.240	41.370	39.210	2,909,300

← NewerPage 16 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.