CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	43.360	44.560	43.070	44.470	41.209	6,615,300
2021-04-22	43.240	43.710	42.850	43.090	39.930	6,473,400
2021-04-21	42.500	43.125	42.200	43.060	39.902	4,288,100
2021-04-20	43.580	43.670	42.010	42.520	39.402	6,545,400
2021-04-19	44.000	44.645	43.670	43.870	40.653	10,654,900
2021-04-16	43.880	44.280	43.440	43.880	40.662	5,575,700
2021-04-15	43.200	43.770	42.700	43.590	40.394	7,090,900
2021-04-14	43.130	43.780	43.060	43.130	39.967	4,651,100
2021-04-13	42.490	43.370	42.240	43.160	39.995	7,778,500
2021-04-12	42.800	43.005	42.480	42.600	39.476	5,868,600
2021-04-09	42.850	43.060	42.260	42.750	39.615	5,578,100
2021-04-08	42.580	43.000	42.050	42.530	39.411	5,212,400
2021-04-07	42.560	42.840	42.140	42.690	39.560	6,117,300
2021-04-06	42.640	43.300	42.300	42.810	39.671	6,692,600
2021-04-05	42.390	42.920	42.330	42.580	39.458	5,731,800
2021-04-01	42.230	42.400	41.860	42.020	38.939	4,759,900
2021-03-31	43.000	43.480	42.030	42.220	39.124	7,297,800
2021-03-30	42.070	42.920	41.790	42.360	39.254	3,982,200
2021-03-29	42.210	42.980	41.952	42.340	39.235	7,698,800
2021-03-26	40.820	41.140	39.830	41.090	38.077	5,120,300
2021-03-25	40.190	40.475	39.580	40.350	37.391	8,091,900
2021-03-24	40.500	41.230	40.130	40.140	37.197	8,587,400
2021-03-23	40.920	41.490	40.055	40.290	37.336	11,248,200
2021-03-22	40.620	41.690	39.850	41.410	38.373	10,396,900
2021-03-19	41.230	41.310	40.581	40.910	37.910	11,066,100
2021-03-18	39.400	41.600	39.400	41.000	37.993	10,045,200
2021-03-17	38.810	39.360	38.430	39.350	36.464	4,066,000
2021-03-16	39.620	39.650	38.310	38.570	35.742	5,740,800
2021-03-15	39.220	39.740	39.100	39.600	36.696	3,634,300
2021-03-12	39.000	39.620	38.920	39.590	36.687	2,546,200
2021-03-11	39.270	39.570	38.610	39.230	36.353	5,156,100
2021-03-10	37.610	39.100	37.480	38.780	35.936	6,976,500
2021-03-09	37.350	37.710	37.100	37.120	34.398	3,643,400
2021-03-08	36.790	37.790	36.300	37.060	34.342	4,659,800
2021-03-05	36.120	37.040	34.750	36.940	34.231	7,047,300
2021-03-04	36.950	37.210	35.060	35.520	32.915	6,859,200
2021-03-03	36.850	37.578	36.630	37.120	34.398	7,100,100
2021-03-02	37.400	37.420	36.680	37.140	34.417	4,431,900
2021-03-01	36.760	37.565	36.720	37.200	34.472	4,156,800
2021-02-26	36.390	37.000	36.020	36.530	33.851	5,375,200
2021-02-25	37.070	37.270	35.940	36.140	33.490	4,449,900
2021-02-24	36.860	37.510	36.695	37.450	34.704	5,952,400
2021-02-23	36.830	37.190	35.820	37.100	34.379	4,340,100
2021-02-22	37.410	37.870	37.270	37.300	34.565	3,017,600
2021-02-19	37.000	37.760	36.960	37.640	34.880	3,225,600
2021-02-18	37.090	37.230	36.362	36.650	33.962	3,961,800
2021-02-17	37.230	37.369	36.700	37.240	34.509	3,844,400
2021-02-16	37.460	37.525	36.775	37.410	34.667	4,174,600
2021-02-12	37.000	37.400	36.760	37.280	34.546	5,472,800
2021-02-11	37.300	37.475	36.630	37.200	34.472	11,064,800
2021-02-10	37.660	37.950	36.800	37.190	34.463	7,926,400
2021-02-09	37.100	38.280	36.950	37.250	34.518	12,941,200
2021-02-08	39.530	40.120	39.340	39.700	36.789	4,544,800
2021-02-05	38.000	39.990	38.000	39.150	36.279	4,409,600
2021-02-04	38.370	38.530	37.860	38.330	35.519	3,439,000
2021-02-03	38.300	38.660	37.956	38.150	35.352	2,987,900
2021-02-02	39.120	39.400	38.430	38.480	35.658	2,902,000
2021-02-01	39.200	39.450	38.550	38.660	35.825	4,731,700
2021-01-29	37.890	38.800	37.770	38.500	35.677	16,346,400
2021-01-28	36.810	38.450	36.421	38.200	35.399	8,108,500

← NewerPage 24 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.