CARRIER GLOBAL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	74.050	74.400	72.840	73.440	72.115	5,802,000
2025-05-09	71.030	71.540	70.690	71.440	70.151	5,539,900
2025-05-08	70.710	71.775	70.340	70.500	69.228	5,140,000
2025-05-07	70.420	70.954	69.260	69.990	68.727	5,762,100
2025-05-06	69.850	70.740	69.610	70.190	68.924	5,031,400
2025-05-05	71.250	71.902	70.650	70.810	69.533	5,563,200
2025-05-02	70.000	71.750	69.340	71.530	70.240	6,134,500
2025-05-01	67.720	70.305	66.070	69.800	68.320	10,603,900
2025-04-30	60.600	62.670	60.080	62.540	61.214	8,626,200
2025-04-29	60.260	61.470	60.240	60.820	59.530	4,881,700
2025-04-28	60.210	61.207	59.770	60.490	59.207	4,197,200
2025-04-25	60.150	60.600	59.680	60.060	58.787	3,869,000
2025-04-24	59.200	60.570	59.000	60.310	59.031	4,665,900
2025-04-23	60.280	60.880	58.570	58.600	57.357	7,743,400
2025-04-22	58.170	59.760	58.170	59.470	58.209	3,411,500
2025-04-21	59.280	59.480	57.420	58.180	56.946	4,607,600
2025-04-17	59.740	60.400	59.240	59.900	58.630	3,714,300
2025-04-16	59.480	60.580	58.600	59.190	57.935	3,909,500
2025-04-15	60.590	61.270	60.070	60.470	59.188	4,390,700
2025-04-14	60.260	61.330	59.310	60.590	59.305	5,391,500
2025-04-11	58.620	59.800	57.790	59.260	58.003	7,161,200
2025-04-10	59.130	59.660	57.080	59.050	57.798	7,081,300
2025-04-09	55.290	61.310	54.795	60.770	59.481	8,776,000
2025-04-08	58.210	58.960	54.540	55.550	54.372	6,109,600
2025-04-07	56.360	59.480	54.220	56.830	55.625	6,336,500
2025-04-04	58.900	59.100	55.870	57.180	55.968	6,934,400
2025-04-03	63.000	63.810	60.590	60.720	59.433	5,760,500
2025-04-02	62.750	65.220	62.510	65.040	63.661	3,159,800
2025-04-01	63.240	64.080	62.280	63.540	62.193	4,176,400
2025-03-31	62.720	63.856	61.770	63.400	62.056	4,839,600
2025-03-28	65.630	65.860	63.260	63.330	61.987	4,139,200
2025-03-27	66.860	66.860	65.550	65.670	64.278	3,837,900
2025-03-26	68.200	68.481	66.660	66.970	65.550	3,790,500
2025-03-25	68.010	68.595	67.570	68.110	66.666	4,016,000
2025-03-24	67.170	68.050	66.850	67.960	66.519	4,104,200
2025-03-21	65.760	66.220	65.090	66.170	64.767	11,049,700
2025-03-20	66.930	67.530	65.750	66.430	65.021	4,354,600
2025-03-19	67.270	68.260	66.980	67.680	66.245	4,408,200
2025-03-18	67.370	67.420	66.680	67.300	65.873	3,097,100
2025-03-17	66.490	67.805	66.480	67.630	66.196	3,886,300
2025-03-14	65.470	66.780	65.150	66.530	65.119	4,181,800
2025-03-13	65.060	66.310	64.130	64.250	62.888	6,151,100
2025-03-12	66.220	66.537	65.290	65.430	64.043	3,897,900
2025-03-11	66.990	67.320	65.140	65.650	64.258	6,152,700
2025-03-10	66.100	68.620	66.090	67.050	65.628	6,694,400
2025-03-07	65.320	67.590	64.770	67.390	65.961	7,017,300
2025-03-06	64.430	65.560	64.060	65.370	63.984	4,707,600
2025-03-05	65.210	66.450	63.570	64.870	63.495	6,529,000
2025-03-04	62.150	63.159	60.170	62.070	60.754	5,616,900
2025-03-03	65.500	65.500	62.865	63.260	61.919	4,146,200
2025-02-28	64.030	64.860	63.680	64.800	63.426	6,831,900
2025-02-27	65.700	66.080	63.940	64.080	62.721	4,530,300
2025-02-26	67.810	68.340	66.090	66.100	64.698	4,150,500
2025-02-25	66.910	67.570	66.390	67.200	65.775	6,459,800
2025-02-24	67.250	67.990	66.090	66.550	65.139	9,057,200
2025-02-21	67.900	67.960	65.630	66.130	64.728	8,044,600
2025-02-20	65.810	67.209	65.430	67.110	65.687	5,989,100
2025-02-19	66.380	66.590	65.875	65.980	64.581	5,168,300
2025-02-18	65.130	66.770	64.890	66.590	65.178	7,756,200
2025-02-14	64.000	65.350	63.860	65.130	63.749	6,754,500

← NewerPage 7 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.