CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	66.910	67.000	66.099	66.360	65.355	4,024,700
2025-08-06	66.560	66.560	65.640	66.110	65.109	3,578,900
2025-08-05	66.860	66.890	65.750	66.380	65.375	3,658,900
2025-08-04	66.710	67.350	66.160	66.540	65.532	4,833,800
2025-08-01	68.000	68.000	66.440	66.920	65.906	5,451,600
2025-07-31	68.000	69.610	68.000	68.620	67.581	7,641,100
2025-07-30	71.450	71.460	67.740	68.200	67.167	10,081,700
2025-07-29	73.880	74.740	70.990	71.670	70.584	13,098,800
2025-07-28	80.920	81.090	80.020	80.180	78.966	7,126,100
2025-07-25	79.790	80.810	79.510	80.730	79.507	3,401,200
2025-07-24	79.810	80.650	79.440	79.440	78.237	3,574,500
2025-07-23	77.900	80.740	77.810	79.610	78.404	6,914,600
2025-07-22	75.820	76.520	75.440	76.420	75.262	3,395,300
2025-07-21	76.800	76.960	75.960	75.970	74.819	4,393,400
2025-07-18	77.190	77.260	76.410	76.630	75.248	5,031,700
2025-07-17	75.400	77.000	75.145	76.930	75.542	2,778,000
2025-07-16	75.410	75.640	74.080	75.430	74.069	4,424,900
2025-07-15	75.950	76.660	75.360	75.380	74.020	3,194,900
2025-07-14	76.290	76.775	75.990	76.610	75.228	2,566,400
2025-07-11	75.850	76.905	75.760	76.620	75.238	3,805,100
2025-07-10	76.000	77.280	75.500	76.770	75.385	3,461,600
2025-07-09	75.410	76.015	74.750	75.890	74.521	4,119,300
2025-07-08	74.710	75.405	74.360	74.900	73.549	4,506,600
2025-07-07	75.550	75.720	74.280	74.640	73.294	2,857,500
2025-07-03	75.510	75.830	75.250	75.650	74.285	1,423,400
2025-07-02	74.310	75.320	74.044	75.260	73.902	3,606,600
2025-07-01	72.600	74.875	72.310	74.300	72.960	5,148,100
2025-06-30	73.620	73.730	72.990	73.190	71.870	4,623,500
2025-06-27	73.340	74.270	73.020	73.670	72.341	6,162,900
2025-06-26	72.510	73.310	72.190	72.590	71.281	3,939,900
2025-06-25	72.450	72.690	72.000	72.430	71.123	3,344,200
2025-06-24	72.240	72.540	71.790	72.460	71.153	3,664,500
2025-06-23	70.400	71.845	70.050	71.780	70.485	3,283,000
2025-06-20	70.480	70.859	69.880	70.470	69.199	10,629,700
2025-06-18	69.830	70.600	69.540	69.860	68.600	4,073,100
2025-06-17	70.370	70.820	69.490	69.780	68.521	5,685,100
2025-06-16	71.550	71.762	70.490	71.040	69.759	4,711,500
2025-06-13	71.410	71.970	71.010	71.240	69.955	3,559,100
2025-06-12	72.290	72.810	71.950	72.480	71.173	4,131,200
2025-06-11	72.140	72.680	71.570	72.480	71.173	6,236,200
2025-06-10	72.000	72.265	71.450	71.750	70.456	4,815,500
2025-06-09	71.290	71.905	71.050	71.650	70.358	3,608,500
2025-06-06	71.940	71.940	70.680	71.040	69.759	4,754,900
2025-06-05	71.680	71.920	70.685	71.400	70.112	3,995,900
2025-06-04	71.270	71.910	70.990	71.390	70.102	3,280,700
2025-06-03	70.450	70.890	69.940	70.800	69.523	3,328,900
2025-06-02	70.710	70.850	69.310	70.340	69.071	3,564,600
2025-05-30	71.300	71.530	70.575	71.200	69.916	6,337,900
2025-05-29	71.630	71.650	70.760	71.410	70.122	2,998,100
2025-05-28	72.430	72.520	70.970	71.040	69.759	3,829,800
2025-05-27	72.170	72.350	70.890	72.330	71.025	3,453,400
2025-05-23	70.640	71.380	70.253	70.980	69.700	4,450,700
2025-05-22	71.980	72.310	71.320	71.770	70.475	4,882,900
2025-05-21	73.810	74.100	71.920	72.090	70.790	5,182,000
2025-05-20	75.850	76.627	74.450	74.950	73.598	5,093,200
2025-05-19	74.340	76.300	73.760	75.830	74.462	6,554,500
2025-05-16	74.110	75.650	73.760	75.620	74.256	7,296,500
2025-05-15	73.130	73.600	73.090	73.480	72.155	3,782,500
2025-05-14	74.240	74.850	73.240	73.360	72.037	5,086,800
2025-05-13	74.110	75.080	73.655	74.650	73.303	10,638,400

← NewerPage 6 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.