CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	58.940	59.425	57.560	57.860	57.203	4,744,500
2025-10-31	58.650	59.820	57.930	59.490	58.814	5,294,800
2025-10-30	60.070	61.000	58.350	58.850	58.181	10,231,800
2025-10-29	57.800	62.325	57.500	60.750	60.060	13,232,900
2025-10-28	60.000	60.560	58.445	58.740	57.850	9,614,600
2025-10-27	58.440	58.930	57.850	58.290	57.407	6,363,700
2025-10-24	57.910	58.390	57.650	57.840	56.964	4,292,700
2025-10-23	56.990	57.510	56.600	57.120	56.255	3,932,400
2025-10-22	60.170	60.575	56.610	56.740	55.881	10,575,300
2025-10-21	57.340	59.965	57.150	59.820	58.914	5,984,500
2025-10-20	56.790	57.690	56.790	57.670	56.796	7,440,800
2025-10-17	56.820	57.000	56.140	56.200	55.349	6,011,900
2025-10-16	57.320	57.375	56.300	56.750	55.890	7,265,600
2025-10-15	57.440	58.300	56.770	57.210	56.343	7,907,900
2025-10-14	55.530	57.875	55.330	57.500	56.629	6,553,500
2025-10-13	57.430	57.710	56.705	56.870	56.009	3,240,900
2025-10-10	58.550	59.255	56.570	56.660	55.802	5,625,800
2025-10-09	60.070	60.490	57.665	58.100	57.220	6,201,100
2025-10-08	59.050	60.520	58.610	59.800	58.894	8,457,300
2025-10-07	59.830	60.095	59.030	59.180	58.284	5,700,500
2025-10-06	60.350	60.770	59.553	59.810	58.904	5,103,500
2025-10-03	58.930	59.950	58.700	59.650	58.747	5,611,200
2025-10-02	59.330	60.060	58.730	58.900	58.008	3,830,100
2025-10-01	59.400	59.810	59.200	59.460	58.559	3,592,600
2025-09-30	59.000	59.810	58.940	59.700	58.796	6,126,800
2025-09-29	59.640	59.640	58.750	59.130	58.234	4,745,100
2025-09-26	58.900	59.280	58.590	58.840	57.949	6,079,400
2025-09-25	58.560	59.275	58.320	58.750	57.860	4,821,200
2025-09-24	59.500	60.050	58.960	58.990	58.097	4,148,000
2025-09-23	60.520	60.810	59.435	59.740	58.835	5,200,200
2025-09-22	60.000	60.470	59.660	60.310	59.397	4,220,000
2025-09-19	61.200	61.280	60.360	60.390	59.475	5,733,500
2025-09-18	61.140	61.690	60.710	61.100	60.175	4,700,800
2025-09-17	61.210	62.380	60.230	60.720	59.800	7,077,800
2025-09-16	61.680	61.900	60.870	60.930	60.007	5,181,000
2025-09-15	61.900	62.000	60.680	61.240	60.312	6,925,600
2025-09-12	61.770	62.530	61.380	61.670	60.736	5,224,900
2025-09-11	62.000	63.260	61.650	62.300	61.356	7,588,500
2025-09-10	63.840	64.800	60.100	62.500	61.553	13,960,300
2025-09-09	64.400	64.860	62.450	63.470	62.509	5,695,200
2025-09-08	65.620	66.135	65.060	65.610	64.616	5,761,700
2025-09-05	64.350	65.633	64.185	65.510	64.518	5,021,900
2025-09-04	62.880	63.680	62.450	63.540	62.578	4,471,300
2025-09-03	63.460	63.710	61.765	62.470	61.524	6,925,600
2025-09-02	64.160	64.500	62.730	63.500	62.538	6,414,700
2025-08-29	66.370	66.500	64.890	65.200	64.212	6,863,600
2025-08-28	67.800	67.930	65.940	66.170	65.168	3,615,200
2025-08-27	66.460	68.060	66.350	67.590	66.566	7,197,500
2025-08-26	66.120	66.560	65.250	66.480	65.473	5,909,300
2025-08-25	67.420	67.750	65.960	66.000	65.000	4,921,300
2025-08-22	65.340	67.980	65.050	67.750	66.724	5,535,000
2025-08-21	66.600	66.700	64.905	65.010	64.025	10,279,800
2025-08-20	66.820	67.190	66.405	66.840	65.828	5,520,200
2025-08-19	66.490	67.810	66.070	66.980	65.965	6,606,600
2025-08-18	65.340	66.570	65.300	66.490	65.483	3,660,500
2025-08-15	66.030	66.210	65.330	65.400	64.409	2,968,200
2025-08-14	66.390	66.630	65.490	65.760	64.764	3,743,200
2025-08-13	66.020	67.225	65.505	67.050	66.034	3,761,200
2025-08-12	65.350	66.130	65.010	65.730	64.734	2,989,300
2025-08-11	65.870	65.940	64.540	64.880	63.897	5,173,000

← NewerPage 5 of 28 · 1,655 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.