CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	27.660	28.175	27.660	28.110	25.905	4,177,300
2020-08-04	27.400	27.870	27.160	27.770	25.592	4,382,200
2020-08-03	27.240	27.890	27.010	27.620	25.454	4,115,900
2020-07-31	26.850	27.355	26.630	27.240	25.103	9,261,300
2020-07-30	25.850	27.500	25.600	26.900	24.790	6,742,900
2020-07-29	26.110	27.720	26.110	27.180	25.048	12,657,500
2020-07-28	26.070	26.400	25.850	26.070	24.025	9,895,100
2020-07-27	26.500	26.780	26.080	26.250	24.191	5,734,900
2020-07-24	27.250	27.260	26.540	26.580	24.495	8,293,000
2020-07-23	26.660	27.630	26.520	27.350	25.205	6,245,400
2020-07-22	26.340	27.060	26.320	26.600	24.514	3,503,900
2020-07-21	26.290	26.800	26.160	26.570	24.486	4,952,700
2020-07-20	26.220	26.540	26.065	26.410	24.339	2,442,800
2020-07-17	26.890	26.900	26.330	26.480	24.403	3,187,100
2020-07-16	26.120	26.990	25.920	26.610	24.523	4,863,400
2020-07-15	25.580	26.570	25.540	26.450	24.375	5,798,700
2020-07-14	24.300	25.160	24.230	25.150	23.177	7,218,300
2020-07-13	25.140	25.210	23.260	24.280	22.376	8,562,400
2020-07-10	23.840	26.060	23.720	24.890	22.938	12,262,400
2020-07-09	24.000	24.220	23.760	23.910	22.035	5,470,300
2020-07-08	23.880	24.090	23.460	23.990	22.108	4,692,100
2020-07-07	23.760	24.180	23.724	24.010	22.127	4,671,900
2020-07-06	23.130	24.290	23.130	24.210	22.311	7,145,200
2020-07-02	22.990	23.220	22.570	22.910	21.113	5,667,400
2020-07-01	22.320	23.010	21.870	22.610	20.837	9,181,500
2020-06-30	21.810	22.410	21.410	22.220	20.477	7,082,500
2020-06-29	21.080	22.470	21.000	22.120	20.385	8,086,000
2020-06-26	21.520	21.740	20.591	20.970	19.325	21,346,900
2020-06-25	21.620	21.870	21.035	21.520	19.832	6,141,000
2020-06-24	22.100	22.660	21.450	21.820	20.035	6,825,600
2020-06-23	23.120	23.240	22.320	22.390	20.558	5,961,200
2020-06-22	21.520	22.825	21.310	22.740	20.880	5,995,500
2020-06-19	21.760	21.850	21.000	21.450	19.695	14,451,100
2020-06-18	21.000	21.890	21.000	21.250	19.511	3,618,900
2020-06-17	22.170	22.340	21.080	21.260	19.521	5,737,700
2020-06-16	22.960	22.980	21.925	22.070	20.264	7,287,800
2020-06-15	20.720	22.540	20.630	21.970	20.173	7,735,600
2020-06-12	22.000	22.310	21.020	21.540	19.778	5,212,800
2020-06-11	20.160	21.800	20.000	21.060	19.337	6,834,800
2020-06-10	22.310	23.150	22.040	22.200	20.384	10,262,100
2020-06-09	23.740	23.960	23.210	23.210	21.311	6,850,000
2020-06-08	23.630	24.380	23.310	24.370	22.376	8,570,400
2020-06-05	23.540	24.400	23.380	23.560	21.632	7,843,600
2020-06-04	22.030	23.120	22.030	22.680	20.824	6,651,900
2020-06-03	21.470	22.580	21.380	22.220	20.402	9,636,300
2020-06-02	21.690	21.829	20.905	21.360	19.612	8,295,600
2020-06-01	20.550	21.950	20.550	21.820	20.035	7,695,700
2020-05-29	18.960	20.980	18.880	20.470	18.795	32,990,600
2020-05-28	20.080	20.460	19.505	19.600	17.996	8,509,200
2020-05-27	19.570	20.130	19.430	19.990	18.355	8,969,700
2020-05-26	19.610	20.600	19.340	19.510	17.914	7,305,400
2020-05-22	19.470	19.860	18.950	19.050	17.491	5,937,100
2020-05-21	18.540	19.520	18.500	19.450	17.859	9,711,500
2020-05-20	18.160	19.050	18.040	18.730	17.198	11,910,000
2020-05-19	17.440	17.920	17.150	17.770	16.316	8,338,100
2020-05-18	17.300	17.720	17.290	17.550	16.114	6,135,000
2020-05-15	16.300	16.965	16.000	16.710	15.343	7,353,800
2020-05-14	16.020	16.715	15.720	16.550	15.196	7,797,200
2020-05-13	17.210	17.437	16.100	16.440	15.095	10,676,300
2020-05-12	18.390	18.400	17.690	17.800	16.344	7,743,200

← NewerPage 27 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.