CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	35.950	36.390	35.628	36.110	34.087	3,597,200
2022-09-22	37.250	37.380	36.190	36.200	34.172	3,430,600
2022-09-21	38.060	38.710	37.455	37.510	35.408	3,828,500
2022-09-20	38.490	38.590	37.250	37.810	35.691	4,278,000
2022-09-19	38.140	38.890	38.030	38.820	36.645	3,622,500
2022-09-16	40.070	40.070	38.110	38.440	36.286	7,570,600
2022-09-15	40.000	40.660	39.875	40.400	38.136	3,857,700
2022-09-14	40.820	40.920	39.760	40.180	37.929	4,451,900
2022-09-13	41.220	41.790	40.810	40.880	38.589	3,458,100
2022-09-12	42.480	42.760	41.960	42.290	39.920	3,346,000
2022-09-09	42.270	42.660	41.930	42.170	39.807	3,459,300
2022-09-08	41.140	42.160	41.050	42.120	39.760	3,962,300
2022-09-07	40.430	41.525	40.350	41.500	39.175	3,202,500
2022-09-06	39.740	40.310	39.170	40.300	38.042	4,183,600
2022-09-02	40.700	40.790	39.355	39.580	37.362	3,601,700
2022-09-01	39.030	39.820	38.967	39.790	37.561	7,003,700
2022-08-31	39.570	39.605	38.960	39.120	36.928	7,306,700
2022-08-30	39.810	40.090	39.220	39.310	37.107	6,094,000
2022-08-29	39.840	40.275	39.730	39.740	37.513	3,837,700
2022-08-26	42.170	42.240	40.195	40.240	37.985	2,669,400
2022-08-25	42.000	42.255	41.600	41.990	39.637	3,447,200
2022-08-24	41.450	41.770	41.325	41.660	39.326	3,066,400
2022-08-23	41.620	41.860	41.190	41.460	39.137	4,899,500
2022-08-22	41.890	41.930	41.400	41.620	39.288	5,642,700
2022-08-19	44.000	44.080	42.325	42.480	40.100	6,053,700
2022-08-18	44.230	44.405	43.990	44.300	41.818	2,071,500
2022-08-17	43.860	44.460	43.780	44.130	41.657	2,406,100
2022-08-16	44.060	44.600	43.960	44.390	41.903	2,430,500
2022-08-15	43.760	44.505	43.520	44.410	41.922	3,302,900
2022-08-12	43.260	44.000	43.050	43.970	41.506	3,566,700
2022-08-11	43.060	43.910	43.020	43.050	40.638	4,107,100
2022-08-10	42.640	43.185	42.530	42.860	40.458	3,437,600
2022-08-09	41.660	41.900	41.480	41.760	39.420	4,719,000
2022-08-08	42.230	42.670	41.910	41.940	39.590	4,136,400
2022-08-05	41.550	41.930	41.280	41.880	39.533	5,573,900
2022-08-04	40.800	41.899	40.790	41.810	39.467	5,381,700
2022-08-03	40.510	40.870	39.900	40.760	38.476	4,707,600
2022-08-02	40.410	41.140	40.205	40.410	38.146	6,508,800
2022-08-01	40.150	41.035	40.150	40.570	38.297	3,997,200
2022-07-29	39.730	40.625	39.270	40.530	38.259	4,777,300
2022-07-28	39.900	40.060	38.155	39.480	37.268	6,629,800
2022-07-27	38.320	39.660	38.030	39.540	37.325	5,451,500
2022-07-26	37.900	38.255	37.170	38.090	35.956	5,430,700
2022-07-25	38.370	38.610	37.953	38.230	36.088	4,092,700
2022-07-22	38.400	38.640	38.065	38.500	36.343	4,294,200
2022-07-21	37.400	38.315	37.220	38.270	36.126	2,799,800
2022-07-20	37.150	37.530	36.965	37.390	35.295	2,579,600
2022-07-19	36.000	37.300	35.930	37.170	35.087	2,676,000
2022-07-18	36.100	36.330	35.390	35.550	33.558	2,593,600
2022-07-15	36.120	36.250	35.565	36.000	33.983	3,424,000
2022-07-14	35.000	35.690	34.690	35.610	33.615	3,508,500
2022-07-13	35.520	35.975	35.200	35.730	33.728	2,347,700
2022-07-12	36.540	37.190	35.931	36.130	34.106	3,343,000
2022-07-11	35.910	36.830	35.710	36.530	34.483	4,201,200
2022-07-08	36.410	36.505	35.940	36.070	34.049	3,346,800
2022-07-07	36.260	36.440	35.800	36.400	34.360	3,673,600
2022-07-06	36.300	36.410	35.770	36.180	34.153	3,850,700
2022-07-05	35.410	36.090	35.010	36.070	34.049	4,414,400
2022-07-01	35.770	36.260	35.380	36.000	33.983	4,214,200
2022-06-30	35.520	36.350	35.320	35.660	33.662	6,442,300

← NewerPage 18 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.