CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	46.300	46.410	45.650	46.040	43.113	2,540,800
2022-03-31	47.290	47.530	45.830	45.870	42.954	4,390,200
2022-03-30	47.880	48.220	47.360	47.570	44.546	2,737,400
2022-03-29	47.730	48.480	47.180	48.080	45.023	3,024,300
2022-03-28	46.440	46.910	46.000	46.890	43.909	2,417,200
2022-03-25	46.190	46.440	45.540	46.390	43.441	3,624,000
2022-03-24	46.690	46.730	46.030	46.170	43.235	2,676,500
2022-03-23	46.860	47.290	46.450	46.520	43.562	2,633,700
2022-03-22	47.590	47.935	47.016	47.490	44.471	3,376,000
2022-03-21	47.280	47.930	46.980	47.480	44.461	3,467,800
2022-03-18	47.160	47.830	46.640	47.780	44.742	6,620,000
2022-03-17	46.210	47.120	46.150	47.120	44.124	3,766,500
2022-03-16	45.560	47.100	45.520	46.880	43.899	5,944,300
2022-03-15	43.500	45.330	43.415	45.200	42.326	5,998,100
2022-03-14	43.550	44.100	42.835	42.910	40.182	6,058,800
2022-03-11	44.280	44.320	43.190	43.220	40.472	3,770,900
2022-03-10	43.930	44.180	43.560	43.810	41.025	3,615,800
2022-03-09	44.440	45.140	44.135	44.590	41.755	4,529,000
2022-03-08	43.400	44.420	42.850	43.580	40.809	6,755,900
2022-03-07	45.000	45.045	43.470	43.520	40.753	7,210,800
2022-03-04	45.190	45.640	44.325	45.000	42.139	9,055,000
2022-03-03	45.380	45.910	44.980	45.880	42.963	6,534,900
2022-03-02	44.140	45.180	44.035	44.910	42.055	7,515,000
2022-03-01	45.160	45.160	43.480	43.720	40.940	6,459,900
2022-02-28	44.460	45.100	44.230	44.880	42.027	4,992,600
2022-02-25	44.685	45.460	44.130	45.230	42.354	4,237,800
2022-02-24	42.750	44.820	42.450	44.710	41.867	5,037,300
2022-02-23	45.760	45.790	43.750	43.840	41.053	4,994,500
2022-02-22	43.990	45.650	43.710	45.290	42.411	7,327,500
2022-02-18	44.740	44.880	43.960	44.080	41.277	4,938,700
2022-02-17	45.160	45.500	44.460	44.580	41.746	4,202,400
2022-02-16	45.460	45.910	45.000	45.650	42.748	4,210,100
2022-02-15	45.560	45.860	45.340	45.750	42.841	4,648,300
2022-02-14	45.520	45.780	44.290	44.790	41.942	6,410,400
2022-02-11	47.040	47.220	44.990	45.500	42.607	5,862,900
2022-02-10	47.220	48.190	46.755	47.150	44.152	5,086,100
2022-02-09	46.980	48.080	46.840	47.980	44.930	6,087,400
2022-02-08	45.540	46.950	45.250	46.060	43.132	7,924,900
2022-02-07	45.650	46.120	45.350	45.720	42.813	7,355,300
2022-02-04	45.970	46.480	44.840	45.840	42.926	6,896,800
2022-02-03	46.810	47.340	46.170	46.240	43.300	6,651,800
2022-02-02	47.250	48.150	47.190	47.510	44.489	5,972,800
2022-02-01	48.000	48.070	46.380	47.050	44.059	4,645,400
2022-01-31	46.440	47.740	46.280	47.680	44.649	8,647,500
2022-01-28	46.200	46.710	45.470	46.450	43.497	10,734,800
2022-01-27	46.980	47.510	45.940	46.090	43.160	4,483,600
2022-01-26	47.820	48.310	46.080	46.670	43.703	4,684,400
2022-01-25	47.060	47.560	46.110	47.210	44.208	4,603,400
2022-01-24	45.610	47.810	45.310	47.660	44.630	8,927,300
2022-01-21	48.260	48.860	47.480	47.800	44.761	3,876,000
2022-01-20	49.190	50.190	47.995	48.030	44.976	3,871,600
2022-01-19	49.860	50.290	48.730	48.790	45.688	3,717,300
2022-01-18	50.200	50.370	49.210	49.650	46.493	4,107,400
2022-01-14	51.480	51.480	50.160	51.100	47.851	3,246,700
2022-01-13	53.000	53.320	52.070	52.200	48.881	2,669,100
2022-01-12	53.190	53.410	52.460	53.000	49.630	2,308,300
2022-01-11	52.520	52.705	51.890	52.540	49.200	2,715,200
2022-01-10	51.230	52.500	50.340	52.320	48.994	3,902,300
2022-01-07	53.330	53.830	51.830	51.840	48.544	4,117,000
2022-01-06	52.450	53.510	52.450	53.500	50.099	3,089,800

← NewerPage 20 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.