CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	33.790	34.780	32.930	34.070	31.473	11,949,600
2020-10-28	32.930	33.760	32.760	33.300	30.688	6,485,900
2020-10-27	33.830	33.940	33.110	33.600	30.965	4,032,300
2020-10-26	34.450	34.450	33.270	33.710	31.066	5,196,800
2020-10-23	33.900	34.960	33.860	34.930	32.190	5,072,400
2020-10-22	33.150	34.130	33.150	33.890	31.232	3,987,700
2020-10-21	33.060	33.440	32.900	33.350	30.734	2,909,800
2020-10-20	32.450	33.800	32.350	33.230	30.624	3,944,800
2020-10-19	32.800	33.000	32.070	32.320	29.785	5,529,300
2020-10-16	32.920	33.270	32.420	32.760	30.190	3,723,000
2020-10-15	32.090	32.660	32.010	32.600	30.043	2,691,600
2020-10-14	32.680	33.050	32.430	32.510	29.960	3,443,600
2020-10-13	33.300	33.470	32.040	32.490	29.942	3,534,500
2020-10-12	32.590	33.160	32.200	33.000	30.412	3,302,600
2020-10-09	31.910	32.550	31.710	32.230	29.702	2,700,800
2020-10-08	32.310	32.467	31.630	31.950	29.444	2,276,400
2020-10-07	31.930	32.290	31.890	32.120	29.601	2,209,700
2020-10-06	32.340	32.390	31.450	31.510	29.038	2,439,400
2020-10-05	31.640	32.470	31.640	32.080	29.564	5,088,600
2020-10-02	30.340	31.520	30.260	31.230	28.780	2,483,100
2020-10-01	30.720	31.060	30.550	30.770	28.357	3,730,300
2020-09-30	30.610	31.240	30.350	30.540	28.145	5,066,600
2020-09-29	30.510	30.690	30.080	30.500	28.108	6,851,300
2020-09-28	30.750	31.560	30.430	30.740	28.329	7,027,600
2020-09-25	29.400	30.500	29.350	30.490	28.098	2,845,700
2020-09-24	29.120	29.970	28.790	29.880	27.536	4,269,300
2020-09-23	30.400	30.420	29.100	29.110	26.827	3,348,800
2020-09-22	29.510	30.330	29.490	30.260	27.887	4,719,700
2020-09-21	30.290	30.770	29.220	29.510	27.195	4,516,900
2020-09-18	30.500	31.200	30.500	30.790	28.375	8,061,000
2020-09-17	29.770	30.695	29.370	30.660	28.255	4,735,100
2020-09-16	30.160	30.535	29.525	30.250	27.877	4,884,300
2020-09-15	29.480	30.040	29.301	29.690	27.361	4,052,100
2020-09-14	29.400	29.440	28.830	29.150	26.864	4,299,400
2020-09-11	29.170	29.645	29.010	29.240	26.947	4,547,300
2020-09-10	29.900	30.010	28.580	29.140	26.854	9,090,300
2020-09-09	29.930	30.345	29.550	30.130	27.767	4,782,000
2020-09-08	29.350	30.250	29.200	29.570	27.251	4,733,300
2020-09-04	29.430	30.095	28.830	30.000	27.647	4,277,400
2020-09-03	30.500	30.690	28.960	29.330	27.029	5,049,400
2020-09-02	30.220	30.950	29.840	30.780	28.366	3,445,400
2020-09-01	29.660	30.360	29.170	30.300	27.923	2,778,500
2020-08-31	30.190	30.460	29.830	29.850	27.509	3,572,700
2020-08-28	30.380	30.475	29.955	30.300	27.923	3,689,900
2020-08-27	31.070	31.240	30.160	30.280	27.905	4,144,700
2020-08-26	30.510	31.240	30.410	31.030	28.596	3,316,600
2020-08-25	30.500	30.805	30.410	30.470	28.080	3,233,600
2020-08-24	29.760	30.440	29.740	30.380	27.997	3,117,300
2020-08-21	29.160	29.820	29.085	29.520	27.205	3,112,600
2020-08-20	29.020	29.410	28.750	29.010	26.735	3,166,800
2020-08-19	29.540	29.690	29.120	29.250	26.956	3,864,000
2020-08-18	29.720	30.050	29.370	29.460	27.149	3,412,900
2020-08-17	29.500	30.185	29.143	29.840	27.499	4,588,200
2020-08-14	29.710	30.048	29.280	29.520	27.205	5,008,300
2020-08-13	29.900	30.280	29.370	29.540	27.223	3,643,800
2020-08-12	29.870	30.190	29.620	29.790	27.453	3,523,800
2020-08-11	30.160	30.320	29.440	29.490	27.177	5,113,800
2020-08-10	29.020	29.570	28.910	29.460	27.149	3,516,900
2020-08-07	28.720	29.030	28.440	28.970	26.698	3,477,900
2020-08-06	28.020	28.540	27.940	28.270	26.053	3,648,700

← NewerPage 26 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.