CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	51.285	51.440	50.080	50.300	46.860	6,017,700
2021-10-11	51.360	51.950	51.101	51.250	47.746	2,566,700
2021-10-08	52.940	53.210	51.460	51.500	47.978	3,108,600
2021-10-07	53.240	53.980	53.240	53.350	49.702	2,225,300
2021-10-06	52.130	52.710	51.610	52.610	49.013	2,767,500
2021-10-05	52.620	53.425	52.290	52.820	49.208	3,524,600
2021-10-04	52.060	52.520	51.560	52.330	48.752	3,638,300
2021-10-01	51.860	52.750	51.125	52.460	48.873	3,618,500
2021-09-30	53.140	53.680	51.730	51.760	48.221	7,036,700
2021-09-29	52.270	53.070	52.200	52.850	49.236	4,735,200
2021-09-28	51.770	52.180	51.310	51.960	48.407	5,489,800
2021-09-27	53.090	53.140	52.275	52.370	48.789	2,297,800
2021-09-24	52.890	53.460	52.810	53.120	49.488	2,135,700
2021-09-23	52.980	54.175	52.980	53.490	49.832	4,273,700
2021-09-22	52.170	53.120	52.090	52.590	48.994	7,154,300
2021-09-21	54.110	54.160	51.670	51.690	48.155	8,805,600
2021-09-20	53.950	54.600	53.060	53.820	50.140	6,439,800
2021-09-17	54.770	55.080	54.570	55.000	51.239	15,945,100
2021-09-16	55.670	55.860	54.690	55.070	51.304	6,828,000
2021-09-15	55.060	55.900	54.830	55.760	51.947	3,148,900
2021-09-14	56.000	56.035	54.590	54.980	51.220	6,193,900
2021-09-13	56.940	57.080	55.180	55.740	51.928	4,235,500
2021-09-10	57.160	57.230	56.400	56.430	52.571	2,345,300
2021-09-09	56.810	57.395	56.410	56.730	52.851	2,202,000
2021-09-08	56.080	56.950	55.790	56.660	52.786	2,650,800
2021-09-07	56.320	56.990	56.091	56.220	52.376	4,744,800
2021-09-03	57.680	57.860	57.250	57.410	53.484	3,048,700
2021-09-02	58.150	58.290	57.470	57.920	53.959	3,333,300
2021-09-01	57.900	57.970	56.740	57.890	53.931	3,007,500
2021-08-31	58.000	58.010	56.940	57.600	53.661	4,837,900
2021-08-30	58.520	58.890	58.020	58.030	54.062	3,709,300
2021-08-27	57.610	58.420	57.610	58.320	54.332	3,722,600
2021-08-26	57.650	57.975	57.155	57.380	53.456	3,601,000
2021-08-25	56.460	58.040	56.430	57.740	53.792	3,900,200
2021-08-24	55.780	56.685	55.740	56.610	52.739	2,546,500
2021-08-23	55.860	56.165	55.350	55.880	52.059	3,493,300
2021-08-20	55.470	55.600	54.710	55.370	51.584	2,621,200
2021-08-19	54.300	55.980	54.230	55.250	51.472	4,225,200
2021-08-18	55.150	55.990	55.040	55.170	51.397	2,632,300
2021-08-17	55.950	56.140	54.370	55.150	51.379	3,597,000
2021-08-16	55.990	56.830	55.620	56.600	52.730	2,081,400
2021-08-13	55.940	56.250	55.740	56.150	52.310	2,316,300
2021-08-12	56.340	56.570	55.670	55.980	52.152	3,510,400
2021-08-11	56.780	57.027	56.080	56.890	53.000	3,039,200
2021-08-10	56.400	57.500	56.260	56.610	52.739	3,763,200
2021-08-09	56.100	56.529	55.955	56.240	52.394	2,423,800
2021-08-06	56.520	56.820	55.855	56.380	52.525	4,686,200
2021-08-05	57.360	57.535	55.910	56.320	52.469	4,508,600
2021-08-04	56.600	57.900	56.540	57.040	53.140	4,619,100
2021-08-03	54.990	57.250	54.980	57.180	53.270	4,994,000
2021-08-02	55.300	56.030	54.482	54.610	50.876	4,010,800
2021-07-30	54.220	55.510	53.960	55.250	51.472	6,506,800
2021-07-29	53.075	54.080	52.180	53.940	50.252	6,166,600
2021-07-28	51.870	52.300	51.530	51.570	48.044	5,156,200
2021-07-27	51.500	52.410	51.240	51.960	48.407	4,072,200
2021-07-26	51.800	52.088	51.260	51.510	47.988	2,856,100
2021-07-23	50.960	51.960	50.940	51.900	48.351	4,494,200
2021-07-22	50.500	51.015	50.230	50.810	47.336	6,025,400
2021-07-21	50.020	50.590	49.940	50.450	47.000	3,963,100
2021-07-20	48.480	50.065	48.317	49.900	46.488	5,358,600

← NewerPage 22 of 28 · 1,656 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.