CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	48.480	50.065	48.317	49.900	46.488	5,358,600
2021-07-19	48.310	48.500	47.650	48.250	44.951	3,722,800
2021-07-16	49.560	49.810	49.000	49.080	45.724	3,331,200
2021-07-15	48.730	49.675	48.510	49.560	46.171	3,872,700
2021-07-14	49.400	49.720	48.900	49.000	45.649	3,919,800
2021-07-13	49.090	49.615	49.020	49.230	45.864	5,600,100
2021-07-12	48.500	49.270	47.980	49.210	45.845	7,450,400
2021-07-09	48.550	48.865	48.210	48.270	44.969	3,932,600
2021-07-08	47.810	48.420	47.530	48.050	44.764	3,482,300
2021-07-07	48.200	49.055	48.020	48.830	45.491	4,355,900
2021-07-06	48.610	48.625	47.620	48.170	44.876	4,026,400
2021-07-02	48.800	48.900	48.440	48.520	45.202	2,702,900
2021-07-01	48.620	48.890	48.310	48.750	45.416	3,466,300
2021-06-30	48.460	48.990	48.250	48.600	45.277	4,915,700
2021-06-29	48.030	49.100	48.030	48.710	45.379	9,447,900
2021-06-28	47.060	47.940	46.675	47.880	44.606	6,283,700
2021-06-25	46.330	47.170	46.240	47.060	43.842	8,003,600
2021-06-24	46.250	46.390	45.950	46.220	43.059	3,007,300
2021-06-23	46.500	46.640	45.690	46.100	42.948	3,100,600
2021-06-22	46.600	46.700	46.010	46.110	42.845	4,046,100
2021-06-21	45.400	46.610	45.300	46.500	43.208	4,158,800
2021-06-18	45.430	45.860	45.020	45.050	41.860	7,343,600
2021-06-17	46.900	46.910	45.110	46.130	42.864	6,200,000
2021-06-16	46.730	47.133	46.475	46.910	43.589	6,778,600
2021-06-15	46.290	46.600	45.820	46.530	43.235	3,962,900
2021-06-14	46.100	46.290	45.761	46.210	42.938	3,427,700
2021-06-11	46.170	46.280	45.660	46.100	42.836	4,065,700
2021-06-10	46.410	46.630	45.780	45.860	42.613	5,163,900
2021-06-09	46.300	46.530	45.990	46.190	42.920	4,567,000
2021-06-08	46.200	46.460	45.790	46.360	43.078	3,174,000
2021-06-07	46.180	46.370	45.870	46.060	42.799	2,982,400
2021-06-04	45.950	46.050	45.760	45.890	42.641	4,016,900
2021-06-03	45.730	46.180	45.140	45.730	42.492	4,230,800
2021-06-02	46.760	46.935	45.910	46.050	42.789	5,729,600
2021-06-01	46.610	47.090	46.580	46.850	43.533	6,199,300
2021-05-28	45.695	46.130	45.410	45.930	42.678	4,197,100
2021-05-27	45.070	45.480	44.840	45.310	42.102	12,343,700
2021-05-26	44.780	45.030	44.525	44.720	41.554	6,345,000
2021-05-25	44.650	45.180	44.510	44.720	41.554	7,026,800
2021-05-24	44.080	44.680	43.930	44.380	41.238	5,125,600
2021-05-21	44.170	44.720	43.870	43.880	40.773	5,536,500
2021-05-20	43.560	44.070	43.210	43.890	40.782	4,046,000
2021-05-19	43.240	43.630	42.700	43.440	40.364	5,250,300
2021-05-18	44.275	44.480	43.540	43.660	40.569	6,355,800
2021-05-17	43.520	44.330	43.460	44.170	41.043	6,998,700
2021-05-14	43.610	44.080	43.450	43.640	40.550	4,398,200
2021-05-13	42.680	43.640	42.510	43.250	40.188	5,084,200
2021-05-12	44.240	44.440	42.390	42.430	39.426	7,542,300
2021-05-11	45.120	45.120	44.010	44.500	41.349	8,457,300
2021-05-10	44.890	45.650	44.890	45.410	42.195	5,929,800
2021-05-07	44.120	45.265	43.870	44.840	41.665	5,266,100
2021-05-06	43.340	44.190	43.160	44.160	41.033	6,237,900
2021-05-05	43.470	43.780	43.150	43.270	40.206	6,946,100
2021-05-04	43.160	43.360	42.780	43.130	40.076	9,900,900
2021-05-03	44.120	44.190	43.180	43.460	40.383	3,928,800
2021-04-30	43.680	43.850	42.990	43.580	40.494	7,279,100
2021-04-29	43.970	44.880	43.390	44.150	40.912	9,151,900
2021-04-28	44.940	45.320	44.470	44.490	41.228	6,560,200
2021-04-27	44.150	45.040	44.000	44.960	41.663	6,740,600
2021-04-26	44.820	45.160	44.020	44.100	40.866	4,019,400

← NewerPage 23 of 28 · 1,657 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.