CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	35.920	35.970	35.300	35.790	33.785	5,743,200
2022-06-28	36.230	36.980	35.910	35.990	33.973	5,341,300
2022-06-27	36.350	36.530	35.580	36.110	34.087	3,897,700
2022-06-24	35.160	36.400	34.965	36.300	34.266	15,472,900
2022-06-23	34.670	34.980	34.470	34.820	32.869	6,798,300
2022-06-22	34.370	35.080	34.120	34.780	32.831	6,304,800
2022-06-21	34.730	35.160	34.340	35.010	32.907	4,685,400
2022-06-17	34.650	35.180	34.240	34.410	32.343	10,802,500
2022-06-16	35.870	35.990	34.360	34.580	32.503	4,515,200
2022-06-15	36.330	37.175	35.900	36.770	34.561	4,040,300
2022-06-14	36.410	36.830	35.770	35.940	33.781	3,892,400
2022-06-13	36.420	37.060	36.050	36.490	34.298	4,587,300
2022-06-10	38.270	38.270	37.020	37.340	35.097	3,462,600
2022-06-09	39.190	39.600	38.840	38.850	36.516	2,070,500
2022-06-08	39.750	39.820	39.160	39.390	37.024	2,830,000
2022-06-07	39.240	40.010	39.140	39.990	37.588	2,806,200
2022-06-06	39.770	40.145	39.540	39.570	37.193	2,514,800
2022-06-03	39.650	39.895	39.450	39.590	37.212	3,212,600
2022-06-02	39.260	40.100	39.010	40.080	37.672	3,231,700
2022-06-01	39.270	39.410	38.510	38.940	36.601	2,855,700
2022-05-31	39.780	39.990	38.800	39.310	36.948	14,520,500
2022-05-27	39.760	40.365	39.750	40.230	37.813	3,359,700
2022-05-26	38.700	39.465	38.700	39.330	36.967	3,907,900
2022-05-25	37.680	38.465	37.570	38.290	35.990	3,608,400
2022-05-24	38.050	38.250	37.000	37.940	35.661	3,252,900
2022-05-23	38.520	38.580	37.660	38.270	35.971	3,170,200
2022-05-20	37.960	38.230	36.980	37.960	35.680	5,539,600
2022-05-19	37.100	38.010	36.910	37.410	35.163	4,142,300
2022-05-18	38.750	39.480	37.200	37.360	35.116	7,059,600
2022-05-17	40.620	40.730	39.320	40.180	37.766	6,868,800
2022-05-16	39.930	40.275	39.260	39.860	37.465	5,684,800
2022-05-13	39.590	40.430	39.590	40.190	37.776	5,070,700
2022-05-12	37.510	39.140	37.280	39.100	36.751	7,032,900
2022-05-11	38.070	38.760	37.530	37.590	35.332	4,809,700
2022-05-10	38.610	38.900	37.215	38.090	35.802	5,792,700
2022-05-09	37.220	38.790	37.020	38.130	35.839	6,091,700
2022-05-06	37.780	38.000	37.070	37.780	35.510	4,821,000
2022-05-05	38.960	39.430	37.570	37.960	35.680	5,054,100
2022-05-04	38.490	39.575	37.310	39.410	37.042	7,947,300
2022-05-03	38.610	38.780	38.040	38.380	36.074	9,902,700
2022-05-02	38.540	39.040	37.626	38.600	36.281	7,172,200
2022-04-29	39.560	39.590	38.100	38.270	35.971	8,408,100
2022-04-28	36.280	39.655	36.230	39.410	37.042	15,034,800
2022-04-27	40.090	40.930	40.000	40.260	37.700	4,349,400
2022-04-26	41.600	41.780	39.930	40.050	37.504	5,155,000
2022-04-25	41.400	42.020	40.780	41.960	39.292	3,254,000
2022-04-22	42.460	42.550	41.610	41.670	39.021	4,065,400
2022-04-21	43.870	44.680	42.570	42.820	40.098	3,841,000
2022-04-20	42.860	43.740	42.860	43.450	40.688	3,667,400
2022-04-19	41.450	42.550	41.350	42.500	39.798	4,335,700
2022-04-18	41.330	41.780	40.960	41.290	38.665	3,323,000
2022-04-14	42.120	42.330	41.270	41.280	38.656	2,618,300
2022-04-13	41.800	42.600	41.650	42.110	39.433	3,202,400
2022-04-12	42.660	43.200	41.521	41.780	39.124	4,808,300
2022-04-11	42.810	43.260	42.305	42.440	39.742	4,399,000
2022-04-08	43.840	44.410	43.160	43.380	40.622	3,311,700
2022-04-07	43.330	44.010	43.080	43.690	40.912	4,199,500
2022-04-06	43.970	44.040	43.310	43.880	41.090	4,214,100
2022-04-05	45.040	45.175	44.340	44.540	41.708	3,144,300
2022-04-04	45.510	45.720	44.680	45.250	42.373	4,753,300

← NewerPage 19 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.