CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	68.130	69.390	67.760	69.150	69.150	5,828,300
2026-07-22	66.590	68.280	66.590	68.100	68.100	5,084,500
2026-07-21	67.150	67.760	65.840	66.690	66.690	9,143,300
2026-07-20	68.840	69.215	66.840	66.980	66.740	5,708,000
2026-07-17	67.970	69.595	67.480	68.690	68.444	5,172,200
2026-07-16	67.870	69.640	67.560	69.340	69.092	6,124,600
2026-07-15	70.260	70.270	67.770	68.740	68.494	5,080,100
2026-07-14	70.180	70.900	68.920	69.760	69.510	5,293,000
2026-07-13	69.070	69.890	68.325	68.610	68.364	3,776,000
2026-07-10	68.240	70.399	67.820	69.340	69.092	5,640,900
2026-07-09	67.730	68.430	67.330	67.810	67.567	4,849,200
2026-07-08	67.600	68.608	65.770	66.740	66.501	6,795,700
2026-07-07	69.720	69.996	67.590	68.670	68.424	5,077,000
2026-07-06	70.600	70.750	69.150	70.100	69.849	5,481,100
2026-07-02	72.390	72.605	69.360	70.070	69.819	6,157,300
2026-07-01	73.015	73.760	71.360	72.070	71.812	3,941,400
2026-06-30	74.030	74.680	73.120	73.350	73.087	5,604,700
2026-06-29	73.240	74.110	72.730	73.430	73.167	4,463,600
2026-06-26	74.950	75.135	73.110	73.590	73.326	8,195,100
2026-06-25	74.950	76.760	74.660	76.000	75.728	5,512,100
2026-06-24	71.690	74.398	71.600	74.060	73.795	5,919,000
2026-06-23	70.200	71.760	70.180	70.750	70.497	5,385,400
2026-06-22	72.000	72.410	71.240	71.850	71.593	4,969,000
2026-06-18	71.820	72.890	71.020	71.810	71.553	7,953,500
2026-06-17	71.140	72.350	69.340	69.490	69.241	5,650,500
2026-06-16	71.440	72.525	71.100	71.150	70.895	4,347,400
2026-06-15	71.530	72.650	71.100	71.130	70.875	5,412,100
2026-06-12	70.110	70.500	68.735	69.910	69.660	4,414,900
2026-06-11	68.710	70.160	67.500	69.740	69.490	6,321,600
2026-06-10	71.400	71.595	67.815	67.970	67.727	7,555,800
2026-06-09	68.060	71.270	67.920	71.240	70.985	10,221,000
2026-06-08	67.200	68.320	66.560	67.350	67.109	5,451,400
2026-06-05	67.660	67.660	66.430	67.160	66.919	6,387,800
2026-06-04	67.860	68.780	67.620	68.540	68.294	5,505,700
2026-06-03	66.100	68.840	65.620	67.580	67.338	6,225,800
2026-06-02	66.870	69.830	66.310	66.420	66.182	8,157,300
2026-06-01	63.050	65.320	62.670	65.110	64.877	8,101,400
2026-05-29	63.510	65.290	63.055	63.870	63.641	10,392,700
2026-05-28	63.510	64.430	62.320	63.810	63.581	11,959,700
2026-05-27	65.480	66.150	64.370	64.510	64.279	6,325,800
2026-05-26	64.040	65.150	63.710	64.890	64.658	5,746,300
2026-05-22	62.600	63.950	61.915	63.140	62.914	4,926,800
2026-05-21	61.650	63.355	61.120	62.180	61.957	11,118,000
2026-05-20	61.840	63.890	61.235	63.590	63.362	5,360,100
2026-05-19	63.730	63.980	61.380	61.440	61.220	7,210,000
2026-05-18	64.560	64.850	63.460	64.510	64.279	5,492,300
2026-05-15	65.780	66.100	64.400	64.670	64.438	4,099,300
2026-05-14	66.030	67.065	65.350	66.730	66.491	3,823,500
2026-05-13	65.850	66.200	65.000	65.570	65.335	3,660,800
2026-05-12	65.490	65.990	64.740	65.560	65.325	3,907,800
2026-05-11	66.870	67.000	65.640	65.880	65.644	5,310,500
2026-05-08	67.600	68.390	66.500	66.830	66.591	5,032,000
2026-05-07	68.580	68.650	66.450	67.220	66.979	7,627,100
2026-05-06	66.110	68.480	65.850	67.900	67.657	7,663,800
2026-05-05	66.220	66.620	64.080	64.180	63.950	6,926,200
2026-05-04	67.170	67.620	65.125	65.890	65.654	4,928,900
2026-05-01	67.200	68.495	66.510	67.620	67.139	7,348,600
2026-04-30	64.210	69.040	63.670	67.170	66.692	15,777,700
2026-04-29	63.030	63.760	61.000	61.740	61.300	8,941,500
2026-04-28	61.650	62.295	61.030	62.000	61.559	6,536,900

← NewerPage 2 of 28 · 1,654 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.