CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	18.430	18.750	18.020	18.350	16.849	9,574,600
2020-05-08	17.040	18.400	16.935	18.360	16.858	17,693,300
2020-05-07	16.210	17.040	15.880	16.410	15.067	12,454,100
2020-05-06	16.000	16.370	15.430	16.290	14.957	10,647,200
2020-05-05	16.680	16.760	15.840	15.970	14.663	16,298,000
2020-05-04	16.150	16.520	15.690	16.400	15.058	9,700,300
2020-05-01	17.330	17.350	16.620	16.770	15.398	10,727,200
2020-04-30	17.220	17.840	16.985	17.710	16.261	19,094,100
2020-04-29	17.460	18.080	17.170	17.640	16.197	12,523,200
2020-04-28	16.880	17.750	16.610	17.000	15.609	12,983,800
2020-04-27	16.170	16.810	15.975	16.800	15.426	12,186,100
2020-04-24	15.600	16.670	15.290	16.250	14.921	17,390,000
2020-04-23	14.700	15.920	14.610	15.720	14.434	12,226,000
2020-04-22	14.950	15.160	14.220	14.790	13.580	12,539,500
2020-04-21	14.220	15.250	14.180	14.690	13.488	16,235,900
2020-04-20	13.500	14.740	13.475	14.450	13.268	20,032,200
2020-04-17	13.300	13.830	12.930	13.740	12.616	21,336,500
2020-04-16	13.150	13.250	12.260	12.890	11.835	21,745,200
2020-04-15	13.530	13.655	12.940	13.360	12.267	14,990,700
2020-04-14	14.000	14.200	13.780	13.870	12.735	22,350,000
2020-04-13	14.500	14.500	13.980	13.990	12.845	21,497,400
2020-04-09	14.000	15.500	13.900	14.780	13.571	34,992,600
2020-04-08	14.500	15.250	13.730	14.260	13.093	49,372,700
2020-04-07	15.200	15.800	14.550	15.250	14.002	23,486,000
2020-04-06	17.060	17.150	14.850	15.440	14.177	37,138,000
2020-04-03	13.750	17.000	13.380	16.920	15.536	66,934,300
2020-04-02	15.660	15.900	12.120	13.280	12.194	15,966,300
2020-04-01	16.000	16.000	14.560	15.050	13.819	2,998,900
2020-03-31	16.390	17.250	14.560	17.250	15.839	461,500
2020-03-30	15.250	16.500	15.250	15.900	14.599	210,000
2020-03-27	15.000	16.000	14.550	14.550	13.360	486,500
2020-03-26	14.000	15.450	14.000	15.450	14.186	76,400
2020-03-25	11.800	13.450	11.800	13.450	12.350	19,200
2020-03-24	12.900	12.900	11.500	11.700	10.743	96,100
2020-03-23	12.750	12.750	11.500	11.540	10.596	18,700
2020-03-20	13.000	13.000	12.000	12.750	11.707	2,300
2020-03-19	12.000	12.000	12.000	12.000	11.018	100

← NewerPage 28 of 28 · 1,657 trading days

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.