CARRIER GLOBAL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 64.040 | 64.040 | 63.220 | 63.670 | 62.320 | 6,718,300 |
| 2025-02-12 | 63.990 | 64.190 | 62.760 | 63.600 | 62.251 | 6,518,900 |
| 2025-02-11 | 64.500 | 65.785 | 63.300 | 65.160 | 63.778 | 9,231,900 |
| 2025-02-10 | 64.790 | 66.380 | 64.510 | 66.230 | 64.826 | 8,101,000 |
| 2025-02-07 | 65.240 | 65.650 | 63.540 | 64.170 | 62.809 | 7,046,600 |
| 2025-02-06 | 64.940 | 65.230 | 64.560 | 65.210 | 63.827 | 4,182,400 |
| 2025-02-05 | 64.630 | 65.215 | 64.040 | 64.560 | 63.191 | 4,799,500 |
| 2025-02-04 | 64.560 | 64.560 | 62.960 | 63.880 | 62.526 | 4,740,400 |
| 2025-02-03 | 63.580 | 64.350 | 62.972 | 63.150 | 61.811 | 9,035,700 |
| 2025-01-31 | 66.000 | 66.500 | 65.250 | 65.380 | 63.994 | 4,966,600 |
| 2025-01-30 | 65.620 | 66.390 | 65.265 | 65.970 | 64.571 | 5,868,900 |
| 2025-01-29 | 65.790 | 66.100 | 64.580 | 64.800 | 63.426 | 10,172,900 |
| 2025-01-28 | 67.940 | 68.030 | 67.140 | 67.300 | 65.873 | 7,965,300 |
| 2025-01-27 | 68.180 | 68.935 | 67.230 | 67.430 | 66.000 | 7,166,400 |
| 2025-01-24 | 69.970 | 70.520 | 69.820 | 70.120 | 68.633 | 5,117,800 |
| 2025-01-23 | 70.200 | 70.300 | 69.720 | 69.880 | 68.398 | 7,828,100 |
| 2025-01-22 | 70.640 | 70.930 | 69.965 | 70.030 | 68.545 | 5,531,200 |
| 2025-01-21 | 70.370 | 70.900 | 70.200 | 70.550 | 69.054 | 7,455,700 |
| 2025-01-17 | 70.570 | 70.897 | 69.640 | 69.660 | 68.183 | 4,601,400 |
| 2025-01-16 | 69.210 | 70.370 | 68.955 | 69.740 | 68.261 | 4,205,400 |
| 2025-01-15 | 69.890 | 70.220 | 68.780 | 68.800 | 67.341 | 4,877,600 |
| 2025-01-14 | 67.890 | 68.825 | 67.630 | 68.400 | 66.950 | 3,409,700 |
| 2025-01-13 | 65.590 | 67.340 | 65.270 | 67.110 | 65.687 | 5,862,000 |
| 2025-01-10 | 67.650 | 67.880 | 66.240 | 66.510 | 65.100 | 6,006,500 |
| 2025-01-08 | 67.750 | 68.690 | 67.600 | 68.450 | 66.999 | 3,798,900 |
| 2025-01-07 | 68.930 | 69.390 | 68.020 | 68.210 | 66.764 | 4,743,200 |
| 2025-01-06 | 69.550 | 70.189 | 68.580 | 68.710 | 67.253 | 3,532,900 |
| 2025-01-03 | 68.720 | 69.510 | 68.660 | 69.260 | 67.791 | 3,197,700 |
| 2025-01-02 | 68.870 | 69.155 | 67.890 | 68.330 | 66.881 | 3,680,600 |
| 2024-12-31 | 68.420 | 68.800 | 67.930 | 68.260 | 66.813 | 2,905,400 |
| 2024-12-30 | 68.190 | 68.680 | 67.450 | 68.230 | 66.783 | 2,634,400 |
| 2024-12-27 | 69.080 | 69.920 | 68.540 | 68.900 | 67.439 | 2,812,200 |
| 2024-12-26 | 69.160 | 70.030 | 69.064 | 69.640 | 68.163 | 3,398,200 |
| 2024-12-24 | 68.580 | 69.560 | 68.460 | 69.450 | 67.977 | 1,543,400 |
| 2024-12-23 | 68.450 | 68.940 | 68.000 | 68.790 | 67.331 | 4,040,800 |
| 2024-12-20 | 66.690 | 69.125 | 66.690 | 68.490 | 67.038 | 11,226,900 |
| 2024-12-19 | 67.500 | 68.390 | 66.630 | 66.690 | 65.056 | 6,533,400 |
| 2024-12-18 | 70.550 | 70.670 | 66.970 | 67.030 | 65.387 | 6,924,000 |
| 2024-12-17 | 71.030 | 72.124 | 70.190 | 70.280 | 68.558 | 10,450,600 |
| 2024-12-16 | 73.200 | 73.490 | 71.400 | 71.590 | 69.836 | 6,439,000 |
| 2024-12-13 | 73.380 | 74.305 | 72.870 | 73.010 | 71.221 | 2,927,700 |
| 2024-12-12 | 73.960 | 74.490 | 73.520 | 73.540 | 71.738 | 3,637,300 |
| 2024-12-11 | 73.550 | 73.934 | 73.282 | 73.700 | 71.894 | 3,394,800 |
| 2024-12-10 | 72.840 | 73.430 | 72.330 | 72.810 | 71.026 | 4,644,300 |
| 2024-12-09 | 73.820 | 73.970 | 72.500 | 73.200 | 71.406 | 3,768,900 |
| 2024-12-06 | 74.390 | 74.720 | 73.120 | 73.670 | 71.865 | 3,926,800 |
| 2024-12-05 | 75.000 | 75.582 | 73.890 | 73.990 | 72.177 | 3,246,400 |
| 2024-12-04 | 75.440 | 76.170 | 74.950 | 75.380 | 73.533 | 2,771,600 |
| 2024-12-03 | 76.410 | 76.790 | 75.460 | 75.580 | 73.728 | 2,789,300 |
| 2024-12-02 | 77.850 | 77.990 | 76.220 | 76.290 | 74.420 | 3,486,700 |
| 2024-11-29 | 77.370 | 78.050 | 77.280 | 77.370 | 75.474 | 2,001,700 |
| 2024-11-27 | 77.240 | 77.500 | 76.500 | 76.900 | 75.015 | 4,565,600 |
| 2024-11-26 | 78.220 | 78.510 | 76.160 | 76.940 | 75.054 | 5,718,600 |
| 2024-11-25 | 77.500 | 78.955 | 77.430 | 78.870 | 76.937 | 7,261,200 |
| 2024-11-22 | 76.500 | 77.080 | 75.940 | 77.000 | 75.113 | 4,481,300 |
| 2024-11-21 | 74.800 | 76.520 | 74.465 | 76.010 | 74.147 | 9,423,300 |
| 2024-11-20 | 74.550 | 75.000 | 74.113 | 74.500 | 72.674 | 4,662,000 |
| 2024-11-19 | 73.440 | 74.685 | 73.330 | 74.330 | 72.508 | 6,252,900 |
| 2024-11-18 | 74.690 | 74.910 | 73.905 | 74.050 | 72.235 | 4,798,500 |
| 2024-11-15 | 74.220 | 75.360 | 74.000 | 74.530 | 72.704 | 4,600,500 |
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.