CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	52.450	53.510	52.450	53.500	50.099	3,089,800
2022-01-05	53.600	54.420	52.310	52.370	49.040	3,484,300
2022-01-04	54.240	54.640	53.210	53.820	50.398	5,460,300
2022-01-03	53.150	53.600	52.220	52.520	49.181	4,505,100
2021-12-31	53.540	54.560	53.360	54.240	50.792	2,228,900
2021-12-30	53.825	54.250	53.500	53.550	50.145	1,426,200
2021-12-29	53.440	53.865	53.140	53.740	50.323	3,183,200
2021-12-28	53.450	53.770	53.240	53.480	50.080	2,485,500
2021-12-27	53.280	53.590	52.930	53.530	50.127	1,698,700
2021-12-23	52.540	53.185	52.510	52.820	49.462	1,938,300
2021-12-22	51.870	52.650	51.650	52.520	49.181	2,282,800
2021-12-21	51.505	52.160	51.160	52.130	48.675	2,162,000
2021-12-20	51.900	52.040	50.360	50.910	47.536	3,492,000
2021-12-17	53.550	53.690	51.980	52.260	48.797	7,534,500
2021-12-16	54.020	54.670	53.340	53.870	50.300	3,802,500
2021-12-15	53.640	53.670	52.085	53.550	50.001	5,989,600
2021-12-14	54.160	54.780	52.902	53.550	50.001	3,663,500
2021-12-13	55.820	56.040	54.890	54.930	51.290	4,287,700
2021-12-10	55.060	55.840	54.550	55.510	51.831	2,536,000
2021-12-09	56.720	57.025	55.920	55.990	52.279	2,174,700
2021-12-08	56.600	56.675	55.970	56.440	52.700	2,563,200
2021-12-07	56.140	57.690	55.770	56.640	52.886	3,700,200
2021-12-06	56.370	56.505	55.650	55.850	52.149	3,194,500
2021-12-03	55.860	56.175	54.970	56.120	52.401	3,031,200
2021-12-02	53.950	55.700	53.950	55.520	51.841	2,869,100
2021-12-01	54.790	55.900	53.550	53.600	50.048	4,355,300
2021-11-30	55.870	56.040	53.660	54.120	50.533	10,100,100
2021-11-29	56.160	56.200	55.020	55.980	52.270	3,250,400
2021-11-26	54.820	55.660	54.620	55.380	51.710	2,927,600
2021-11-24	54.580	55.830	54.350	55.690	51.999	3,618,700
2021-11-23	56.300	56.610	54.520	54.870	51.234	5,108,900
2021-11-22	57.370	57.600	56.400	56.410	52.672	4,717,900
2021-11-19	56.965	57.970	56.930	57.150	53.363	5,009,400
2021-11-18	56.550	57.060	56.200	57.020	53.241	3,626,600
2021-11-17	56.500	56.540	55.920	56.120	52.401	2,507,500
2021-11-16	55.520	56.630	55.500	56.260	52.532	3,179,900
2021-11-15	56.060	56.330	55.500	55.700	52.009	2,956,800
2021-11-12	54.900	56.160	54.680	56.120	52.401	2,842,500
2021-11-11	54.790	54.880	53.910	54.500	50.888	2,315,300
2021-11-10	54.940	55.060	54.410	54.630	51.010	2,901,800
2021-11-09	53.570	54.860	53.500	54.810	51.178	3,504,300
2021-11-08	52.980	53.420	52.370	53.340	49.805	2,144,800
2021-11-05	53.210	53.445	52.420	52.790	49.291	2,466,600
2021-11-04	51.920	53.020	51.920	52.970	49.460	2,486,300
2021-11-03	51.950	52.500	51.180	51.970	48.526	3,105,700
2021-11-02	52.490	53.030	51.870	52.400	48.927	4,231,000
2021-11-01	52.350	52.670	51.860	52.170	48.713	2,945,900
2021-10-29	53.560	54.080	52.040	52.230	48.769	3,955,800
2021-10-28	53.210	54.505	52.630	54.420	50.813	3,441,300
2021-10-27	53.660	54.300	53.090	53.160	49.525	2,673,400
2021-10-26	54.700	54.880	53.680	53.730	50.056	2,314,700
2021-10-25	54.120	55.340	53.350	54.600	50.866	3,312,900
2021-10-22	54.770	55.100	54.390	54.660	50.922	3,510,600
2021-10-21	53.790	54.340	53.530	54.320	50.606	2,397,900
2021-10-20	54.220	54.580	53.720	54.020	50.326	3,884,100
2021-10-19	54.400	54.490	53.390	53.970	50.280	3,360,600

← NewerPage 21 of 21 · 1,256 trading days

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.