CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	41.840	42.130	41.175	41.500	39.334	3,217,400
2022-12-16	41.960	42.200	41.520	41.750	39.571	5,812,700
2022-12-15	43.140	43.290	42.070	42.460	40.243	4,416,800
2022-12-14	44.590	44.620	43.350	43.800	41.513	4,045,000
2022-12-13	44.720	45.000	43.800	44.320	42.006	6,015,600
2022-12-12	42.610	43.305	42.385	43.260	41.002	3,593,600
2022-12-09	43.360	43.600	42.950	43.020	40.774	3,065,200
2022-12-08	43.240	43.755	43.120	43.470	41.201	2,524,200
2022-12-07	43.050	43.610	42.750	43.080	40.831	3,973,900
2022-12-06	43.850	43.950	42.490	43.020	40.774	2,505,200
2022-12-05	43.970	44.045	43.200	43.760	41.476	3,726,200
2022-12-02	44.140	45.000	43.920	44.680	42.348	3,857,000
2022-12-01	44.820	45.220	44.395	44.930	42.584	4,361,500
2022-11-30	43.370	44.390	42.145	44.320	42.006	8,731,200
2022-11-29	43.170	43.730	43.080	43.520	41.248	3,259,800
2022-11-28	43.850	44.200	43.140	43.310	41.049	2,370,700
2022-11-25	44.200	44.410	44.100	44.210	41.902	986,300
2022-11-23	44.110	44.630	43.810	44.160	41.855	2,606,700
2022-11-22	44.250	44.300	43.745	44.040	41.741	3,125,500
2022-11-21	43.880	44.050	43.600	43.890	41.599	2,477,100
2022-11-18	43.930	44.222	43.360	43.920	41.627	4,272,700
2022-11-17	43.240	43.320	42.130	43.040	40.793	3,077,800
2022-11-16	44.350	44.500	43.540	43.860	41.570	2,936,200
2022-11-15	44.520	44.890	43.850	44.350	42.035	3,127,800
2022-11-14	44.010	44.430	43.590	43.610	41.333	3,731,600
2022-11-11	43.400	44.752	43.199	44.440	42.120	4,760,300
2022-11-10	42.330	43.730	42.200	43.480	41.210	5,863,500
2022-11-09	41.060	41.360	40.275	40.340	38.234	2,803,200
2022-11-08	41.190	41.885	40.905	41.410	39.248	3,359,800
2022-11-07	40.410	41.120	40.120	41.040	38.898	3,730,200
2022-11-04	40.220	40.370	39.440	40.280	38.177	3,400,600
2022-11-03	38.090	39.760	37.940	39.370	37.315	4,270,600
2022-11-02	39.730	40.960	39.100	39.120	37.078	5,876,900
2022-11-01	40.320	40.450	39.410	39.710	37.637	5,129,100
2022-10-31	39.510	39.990	39.425	39.760	37.684	5,508,200
2022-10-28	37.620	39.980	37.440	39.950	37.864	5,534,100
2022-10-27	38.050	38.590	37.530	37.880	35.903	7,529,900
2022-10-26	37.370	37.930	37.080	37.140	35.059	4,953,000
2022-10-25	35.780	37.325	35.780	37.290	35.201	5,141,700
2022-10-24	35.480	36.065	35.210	35.850	33.841	3,761,500
2022-10-21	34.200	35.350	33.955	35.190	33.218	4,411,100
2022-10-20	34.890	35.260	33.930	34.060	32.152	4,300,200
2022-10-19	35.820	35.890	34.570	34.890	32.935	4,584,800
2022-10-18	36.490	36.810	35.850	36.320	34.285	4,229,500
2022-10-17	35.520	35.990	34.920	35.550	33.558	8,497,400
2022-10-14	35.100	35.810	34.340	34.570	32.633	8,519,800
2022-10-13	33.890	35.140	33.100	34.850	32.897	7,759,200
2022-10-12	35.190	35.390	34.770	34.880	32.926	4,065,400
2022-10-11	35.450	35.950	34.965	35.150	33.181	5,111,800
2022-10-10	35.650	36.045	35.380	35.600	33.605	4,794,900
2022-10-07	36.700	36.960	35.020	35.330	33.350	9,001,800
2022-10-06	37.990	38.210	36.980	37.210	35.125	5,592,100
2022-10-05	37.920	38.530	37.690	38.200	36.060	2,823,600
2022-10-04	37.450	38.630	37.390	38.580	36.418	3,973,700
2022-10-03	35.930	37.220	35.695	36.810	34.747	3,184,500
2022-09-30	35.740	36.355	35.460	35.560	33.568	4,559,200
2022-09-29	36.480	36.600	35.350	35.620	33.624	4,350,000
2022-09-28	35.590	37.185	35.480	36.900	34.832	4,526,300
2022-09-27	35.720	35.780	35.010	35.550	33.558	4,334,600
2022-09-26	35.870	36.180	34.950	35.280	33.303	3,284,500

← NewerPage 17 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.