CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	36.600	36.780	34.210	36.230	33.573	8,138,300
2021-01-26	38.890	39.050	37.300	37.320	34.583	4,945,100
2021-01-25	38.970	39.057	37.200	38.890	36.038	9,176,800
2021-01-22	39.200	40.110	39.100	39.510	36.613	2,585,000
2021-01-21	40.400	40.400	39.210	39.740	36.826	4,647,200
2021-01-20	40.410	40.410	39.690	40.040	37.104	4,654,700
2021-01-19	40.700	40.980	40.200	40.370	37.410	3,383,000
2021-01-15	40.600	40.600	39.571	40.380	37.419	4,501,100
2021-01-14	41.400	41.590	40.730	40.800	37.808	3,748,900
2021-01-13	41.420	41.890	40.830	41.380	38.346	3,948,600
2021-01-12	41.560	41.940	41.050	41.740	38.679	4,436,100
2021-01-11	39.880	41.843	39.850	41.570	38.522	3,761,400
2021-01-08	41.200	41.350	40.000	40.690	37.706	6,964,100
2021-01-07	40.410	41.190	40.000	41.090	38.077	7,771,900
2021-01-06	38.320	40.260	38.320	40.050	37.113	6,211,500
2021-01-05	37.000	38.180	36.800	37.940	35.158	3,701,500
2021-01-04	38.350	38.380	36.980	37.030	34.315	4,584,200
2020-12-31	37.620	37.810	36.920	37.720	34.954	2,096,800
2020-12-30	37.310	37.800	37.250	37.730	34.963	3,051,000
2020-12-29	38.000	38.180	36.680	37.170	34.444	3,748,700
2020-12-28	38.110	39.430	37.750	37.760	34.991	3,209,700
2020-12-24	37.910	38.240	37.850	37.890	35.112	1,395,100
2020-12-23	38.120	38.400	37.800	38.160	35.362	2,367,600
2020-12-22	38.290	38.520	37.860	38.030	35.241	3,303,800
2020-12-21	38.000	38.720	37.931	38.520	35.584	2,835,900
2020-12-18	38.750	38.860	37.610	38.790	35.834	9,683,100
2020-12-17	38.410	38.865	38.250	38.700	35.750	4,095,200
2020-12-16	37.730	38.020	37.340	38.000	35.104	3,990,600
2020-12-15	37.100	37.910	36.520	37.670	34.799	4,832,100
2020-12-14	37.500	37.550	36.520	36.620	33.829	6,301,200
2020-12-11	37.160	37.390	36.760	37.160	34.328	3,102,600
2020-12-10	37.670	38.470	37.267	37.540	34.679	4,095,700
2020-12-09	37.410	37.990	37.390	37.840	34.956	4,134,800
2020-12-08	36.640	37.570	36.610	37.300	34.457	4,022,800
2020-12-07	37.550	37.700	36.710	36.840	34.032	3,825,100
2020-12-04	37.270	37.970	37.055	37.700	34.827	5,534,700
2020-12-03	37.190	37.770	36.600	36.690	33.894	5,411,900
2020-12-02	37.190	37.280	36.560	36.830	34.023	5,578,000
2020-12-01	38.640	38.940	37.550	37.600	34.734	6,595,200
2020-11-30	37.750	38.480	37.410	38.070	35.168	21,169,200
2020-11-27	38.690	38.840	37.460	37.810	34.928	5,923,500
2020-11-25	39.060	39.240	38.520	38.610	35.667	4,280,300
2020-11-24	38.940	39.565	38.430	39.370	36.369	7,022,300
2020-11-23	39.000	39.140	38.400	38.770	35.815	6,231,700
2020-11-20	38.930	39.100	38.210	38.540	35.603	4,338,700
2020-11-19	39.000	39.280	38.510	39.130	36.148	8,524,800
2020-11-18	40.280	40.590	39.370	39.390	36.388	5,997,200
2020-11-17	41.450	41.480	39.860	40.360	37.284	6,882,700
2020-11-16	39.240	40.510	38.480	40.500	37.413	6,135,600
2020-11-13	38.230	38.610	38.140	38.290	35.372	5,498,900
2020-11-12	38.000	38.935	37.785	37.960	35.067	8,192,500
2020-11-11	38.490	38.730	37.890	38.060	35.159	4,633,000
2020-11-10	39.030	39.350	37.580	37.810	34.928	5,588,400
2020-11-09	40.740	41.300	38.680	38.800	35.843	7,186,400
2020-11-06	38.530	39.030	38.145	38.950	35.981	3,443,000
2020-11-05	37.510	38.300	37.380	38.200	35.289	5,778,100
2020-11-04	35.630	37.400	35.500	36.780	33.977	9,039,400
2020-11-03	35.450	37.010	35.430	36.950	34.134	6,733,100
2020-11-02	34.000	35.130	33.870	35.100	32.425	6,313,000
2020-10-30	33.970	34.880	33.000	33.390	30.845	6,741,100

← NewerPage 25 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.