CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	61.530	62.900	61.440	61.910	61.469	6,271,300
2026-04-24	61.730	62.210	60.500	60.970	60.536	5,582,400
2026-04-23	61.280	62.530	60.730	61.540	61.102	5,574,100
2026-04-22	62.340	62.540	60.380	60.650	60.218	4,346,400
2026-04-21	61.780	63.070	61.400	61.710	61.271	5,105,400
2026-04-20	61.180	62.210	60.890	61.650	61.211	5,076,000
2026-04-17	60.310	62.965	60.190	61.320	60.883	6,461,100
2026-04-16	58.750	60.720	57.850	59.710	59.285	8,885,400
2026-04-15	64.010	64.010	57.700	58.550	58.133	16,954,400
2026-04-14	64.290	64.990	63.360	64.660	64.200	4,610,400
2026-04-13	63.290	64.430	62.880	64.320	63.862	6,643,900
2026-04-10	62.090	63.990	61.750	63.340	62.889	7,428,600
2026-04-09	58.090	61.760	58.090	61.460	61.022	6,070,400
2026-04-08	58.000	58.880	57.920	58.290	57.875	5,957,100
2026-04-07	55.150	55.550	54.650	55.440	55.045	5,266,700
2026-04-06	55.340	55.915	55.065	55.590	55.194	4,117,500
2026-04-02	55.930	57.035	55.290	55.710	55.313	5,650,300
2026-04-01	56.640	57.790	56.215	56.900	56.495	5,783,900
2026-03-31	55.690	56.730	55.230	56.310	55.909	6,677,500
2026-03-30	55.040	55.240	53.770	54.360	53.973	5,721,500
2026-03-27	54.880	55.490	54.030	54.250	53.864	6,960,800
2026-03-26	58.710	59.250	54.585	54.670	54.281	11,988,700
2026-03-25	59.450	59.900	58.430	59.250	58.828	4,271,100
2026-03-24	57.470	59.250	56.935	58.580	58.163	6,335,500
2026-03-23	59.690	60.200	58.270	58.300	57.885	7,394,400
2026-03-20	59.000	59.570	57.700	58.070	57.657	13,673,700
2026-03-19	56.910	59.250	56.570	58.970	58.550	8,325,500
2026-03-18	56.790	58.150	56.540	57.610	57.200	6,799,700
2026-03-17	56.340	57.220	55.840	56.980	56.574	5,225,600
2026-03-16	56.020	56.610	55.700	55.850	55.452	5,718,800
2026-03-13	57.170	57.700	55.230	55.650	55.254	5,905,300
2026-03-12	58.030	58.430	56.350	56.490	56.088	9,301,500
2026-03-11	58.310	58.920	57.875	58.690	58.272	6,476,500
2026-03-10	58.030	59.370	57.870	58.430	58.014	6,877,700
2026-03-09	57.200	59.090	56.430	58.720	58.302	7,501,400
2026-03-06	59.080	59.150	57.645	58.350	57.935	8,869,200
2026-03-05	60.630	61.460	59.580	60.400	59.970	5,437,300
2026-03-04	61.500	61.875	60.495	61.080	60.645	4,254,700
2026-03-03	61.390	62.190	60.270	61.170	60.735	5,126,600
2026-03-02	63.430	64.100	62.750	63.840	63.386	3,643,400
2026-02-27	62.140	64.635	61.980	64.400	63.942	7,534,300
2026-02-26	61.770	63.225	61.490	62.760	62.313	4,943,900
2026-02-25	61.895	62.030	60.275	61.500	61.062	6,746,500
2026-02-24	63.690	64.570	63.520	63.530	63.078	3,630,400
2026-02-23	63.940	65.245	63.155	63.460	63.008	3,807,300
2026-02-20	62.980	65.020	62.814	64.140	63.683	4,356,300
2026-02-19	63.250	63.360	61.000	62.920	62.472	8,515,200
2026-02-18	66.420	66.550	64.260	64.330	63.872	5,748,300
2026-02-17	65.330	66.800	65.280	66.430	65.957	5,073,000
2026-02-13	64.970	65.930	64.520	65.400	64.934	6,101,100
2026-02-12	67.650	68.330	64.870	64.890	64.428	8,020,900
2026-02-11	66.160	67.285	66.160	67.080	66.602	6,080,500
2026-02-10	65.750	66.500	65.490	65.820	65.351	6,264,100
2026-02-09	63.710	65.385	63.290	65.320	64.855	8,375,700
2026-02-06	62.970	65.240	62.770	63.920	63.465	11,800,700
2026-02-05	64.610	64.890	60.690	63.100	62.651	21,704,800
2026-02-04	62.240	64.140	62.075	63.550	63.098	14,052,200
2026-02-03	60.130	61.370	60.010	61.200	60.764	9,264,200
2026-02-02	59.430	60.785	59.330	60.360	59.930	6,550,100
2026-01-30	59.420	60.035	59.250	59.580	59.156	10,553,200

← NewerPage 3 of 21 · 1,255 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.