CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	58.930	59.790	58.379	59.790	59.364	9,329,200
2026-01-28	55.880	58.620	55.589	57.910	57.498	16,514,300
2026-01-27	57.350	57.580	56.850	57.070	56.664	6,098,900
2026-01-26	57.270	57.625	56.820	57.370	56.962	6,775,200
2026-01-23	57.550	57.710	56.710	57.300	56.892	8,858,900
2026-01-22	58.330	58.430	57.065	57.440	57.031	9,094,200
2026-01-21	55.590	57.860	55.330	57.740	57.329	11,325,000
2026-01-20	54.870	55.430	54.620	55.210	54.817	7,741,700
2026-01-16	55.270	56.350	54.625	56.190	55.552	8,978,700
2026-01-15	56.140	56.155	55.190	55.550	54.919	4,935,200
2026-01-14	55.530	55.805	54.695	55.600	54.968	4,810,700
2026-01-13	55.530	55.925	55.020	55.210	54.583	5,450,900
2026-01-12	56.170	56.280	55.330	55.380	54.751	10,882,700
2026-01-09	54.550	56.380	54.175	56.250	55.611	8,947,300
2026-01-08	52.160	53.910	51.760	53.860	53.248	5,410,700
2026-01-07	53.700	54.380	52.440	52.570	51.973	8,282,200
2026-01-06	52.090	53.675	50.240	53.500	52.892	8,715,500
2026-01-05	53.050	54.470	53.050	53.790	53.179	4,295,800
2026-01-02	53.110	53.955	52.530	53.520	52.912	3,555,000
2025-12-31	53.320	53.540	52.780	52.840	52.240	3,218,700
2025-12-30	53.460	53.885	53.180	53.430	52.823	3,498,000
2025-12-29	53.560	53.820	53.400	53.610	53.001	3,640,300
2025-12-26	53.400	53.650	53.220	53.590	52.981	2,101,500
2025-12-24	53.570	53.660	53.160	53.500	52.892	1,663,200
2025-12-23	53.230	53.640	52.880	53.340	52.734	4,527,900
2025-12-22	53.980	54.125	52.970	53.200	52.596	5,929,900
2025-12-19	53.050	53.810	52.730	53.770	53.159	12,875,300
2025-12-18	53.430	54.060	53.110	53.200	52.596	8,212,600
2025-12-17	53.460	53.740	51.930	52.400	51.805	9,700,300
2025-12-16	52.760	53.660	52.370	53.440	52.833	8,125,700
2025-12-15	53.340	53.340	52.220	52.580	51.983	7,322,300
2025-12-12	54.860	54.870	52.790	52.940	52.339	6,481,000
2025-12-11	53.740	54.590	53.170	54.150	53.535	6,583,800
2025-12-10	52.950	54.070	52.340	53.400	52.793	16,529,100
2025-12-09	52.810	53.430	52.020	52.840	52.240	12,466,900
2025-12-08	54.240	54.360	52.990	53.030	52.428	13,159,200
2025-12-05	54.520	54.800	54.000	54.290	53.673	9,063,800
2025-12-04	53.980	55.135	53.620	54.500	53.881	12,206,300
2025-12-03	53.590	54.650	53.200	54.620	54.000	9,752,500
2025-12-02	54.660	54.730	53.440	53.820	53.209	3,768,800
2025-12-01	54.060	54.860	53.910	54.250	53.634	6,689,200
2025-11-28	54.600	54.905	54.105	54.880	54.257	2,897,200
2025-11-26	54.030	54.862	53.705	54.360	53.742	6,536,600
2025-11-25	52.260	54.190	52.135	53.950	53.337	11,511,500
2025-11-24	52.400	53.080	51.640	51.750	51.162	9,383,900
2025-11-21	50.880	52.720	50.570	52.410	51.815	12,733,000
2025-11-20	51.500	51.990	50.300	50.360	49.788	6,400,900
2025-11-19	52.420	52.420	51.030	51.250	50.668	6,655,600
2025-11-18	52.710	53.250	51.954	52.010	51.419	6,507,000
2025-11-17	54.140	54.200	52.950	53.130	52.526	5,766,600
2025-11-14	54.570	54.888	53.960	54.100	53.485	6,034,900
2025-11-13	55.950	57.110	55.035	55.160	54.533	5,356,900
2025-11-12	57.160	57.750	54.990	55.990	55.354	7,253,700
2025-11-11	57.570	57.600	56.635	56.970	56.323	3,955,100
2025-11-10	57.710	57.800	56.140	57.330	56.679	4,054,700
2025-11-07	55.970	57.520	55.590	57.510	56.857	5,669,400
2025-11-06	56.710	57.720	56.430	56.570	55.927	5,344,400
2025-11-05	57.160	57.740	56.620	56.850	56.204	6,333,200
2025-11-04	57.360	57.905	56.840	57.550	56.896	5,135,400
2025-11-03	58.940	59.425	57.560	57.860	57.203	4,744,500

← NewerPage 4 of 28 · 1,654 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.