CARRIER GLOBAL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 74.220 | 75.360 | 74.000 | 74.530 | 72.704 | 4,600,500 |
| 2024-11-14 | 76.250 | 76.780 | 74.910 | 74.970 | 73.133 | 4,786,000 |
| 2024-11-13 | 76.600 | 77.370 | 76.250 | 76.400 | 74.528 | 7,806,400 |
| 2024-11-12 | 76.200 | 76.550 | 75.070 | 75.440 | 73.591 | 4,501,000 |
| 2024-11-11 | 76.690 | 77.090 | 76.030 | 76.290 | 74.420 | 3,256,600 |
| 2024-11-08 | 75.350 | 77.140 | 75.290 | 76.680 | 74.801 | 3,403,900 |
| 2024-11-07 | 75.500 | 76.900 | 74.910 | 75.130 | 73.289 | 4,133,000 |
| 2024-11-06 | 74.240 | 75.480 | 72.420 | 75.380 | 73.533 | 7,187,900 |
| 2024-11-05 | 72.600 | 74.108 | 72.430 | 73.900 | 72.089 | 3,475,000 |
| 2024-11-04 | 72.340 | 73.600 | 72.310 | 72.400 | 70.626 | 3,104,600 |
| 2024-11-01 | 72.830 | 73.850 | 72.490 | 72.590 | 70.811 | 3,524,900 |
| 2024-10-31 | 73.500 | 73.790 | 72.700 | 72.720 | 70.938 | 3,815,700 |
| 2024-10-30 | 74.340 | 74.750 | 73.422 | 73.600 | 71.796 | 4,332,100 |
| 2024-10-29 | 74.580 | 74.980 | 73.980 | 74.600 | 72.772 | 3,798,200 |
| 2024-10-28 | 74.370 | 75.895 | 73.500 | 75.660 | 73.806 | 4,732,000 |
| 2024-10-25 | 72.590 | 73.830 | 72.540 | 73.720 | 71.913 | 5,301,600 |
| 2024-10-24 | 75.700 | 75.919 | 72.750 | 72.900 | 70.928 | 10,410,100 |
| 2024-10-23 | 80.060 | 81.070 | 79.730 | 79.950 | 77.787 | 4,213,200 |
| 2024-10-22 | 81.020 | 81.300 | 79.910 | 80.150 | 77.982 | 3,426,100 |
| 2024-10-21 | 81.530 | 82.180 | 81.010 | 81.380 | 79.179 | 2,364,500 |
| 2024-10-18 | 81.810 | 81.990 | 81.210 | 81.550 | 79.344 | 2,307,000 |
| 2024-10-17 | 81.720 | 82.420 | 81.270 | 81.440 | 79.237 | 2,538,600 |
| 2024-10-16 | 81.140 | 81.685 | 80.880 | 81.050 | 78.858 | 3,326,300 |
| 2024-10-15 | 83.000 | 83.320 | 81.510 | 81.610 | 79.403 | 2,922,700 |
| 2024-10-14 | 81.640 | 82.950 | 81.540 | 82.670 | 80.434 | 2,670,100 |
| 2024-10-11 | 80.220 | 81.980 | 80.220 | 81.610 | 79.403 | 3,324,400 |
| 2024-10-10 | 81.070 | 81.320 | 80.310 | 80.430 | 78.254 | 2,958,000 |
| 2024-10-09 | 81.000 | 82.160 | 80.575 | 82.080 | 79.860 | 3,955,000 |
| 2024-10-08 | 81.270 | 81.270 | 80.520 | 80.840 | 78.653 | 2,145,500 |
| 2024-10-07 | 80.270 | 80.565 | 79.690 | 80.420 | 78.245 | 2,856,600 |
| 2024-10-04 | 80.950 | 81.063 | 79.940 | 80.800 | 78.614 | 2,538,600 |
| 2024-10-03 | 80.390 | 80.970 | 79.800 | 80.050 | 77.885 | 3,427,800 |
| 2024-10-02 | 78.800 | 80.810 | 78.500 | 80.540 | 78.362 | 3,877,600 |
| 2024-10-01 | 80.500 | 80.500 | 79.100 | 79.350 | 77.204 | 3,991,400 |
| 2024-09-30 | 80.310 | 80.785 | 79.640 | 80.490 | 78.313 | 4,659,500 |
| 2024-09-27 | 79.940 | 81.480 | 79.875 | 80.520 | 78.342 | 2,822,900 |
| 2024-09-26 | 80.420 | 80.521 | 79.410 | 79.780 | 77.622 | 3,123,700 |
| 2024-09-25 | 80.470 | 80.835 | 79.210 | 79.670 | 77.515 | 3,589,200 |
| 2024-09-24 | 81.000 | 81.645 | 80.160 | 80.410 | 78.235 | 3,520,400 |
| 2024-09-23 | 80.270 | 81.140 | 79.970 | 80.880 | 78.692 | 3,580,100 |
| 2024-09-20 | 79.870 | 80.680 | 79.490 | 79.920 | 77.758 | 5,257,800 |
| 2024-09-19 | 80.680 | 81.240 | 79.250 | 80.570 | 78.391 | 4,061,700 |
| 2024-09-18 | 78.330 | 79.750 | 77.260 | 78.190 | 76.075 | 4,182,300 |
| 2024-09-17 | 77.500 | 78.000 | 76.680 | 77.960 | 75.851 | 3,517,100 |
| 2024-09-16 | 77.080 | 77.460 | 76.130 | 77.110 | 75.024 | 3,970,500 |
| 2024-09-13 | 75.890 | 77.480 | 75.640 | 76.510 | 74.441 | 5,091,700 |
| 2024-09-12 | 73.440 | 75.510 | 73.190 | 75.370 | 73.331 | 4,624,100 |
| 2024-09-11 | 71.760 | 74.070 | 70.370 | 73.670 | 71.677 | 5,269,100 |
| 2024-09-10 | 71.390 | 72.090 | 71.000 | 71.830 | 69.887 | 3,076,600 |
| 2024-09-09 | 70.210 | 71.420 | 69.790 | 70.730 | 68.817 | 2,910,300 |
| 2024-09-06 | 69.610 | 71.240 | 68.970 | 69.480 | 67.601 | 4,182,600 |
| 2024-09-05 | 69.120 | 69.730 | 68.310 | 69.040 | 67.173 | 2,535,800 |
| 2024-09-04 | 69.860 | 70.000 | 68.600 | 69.110 | 67.241 | 3,004,400 |
| 2024-09-03 | 72.840 | 73.060 | 69.810 | 70.060 | 68.165 | 2,988,800 |
| 2024-08-30 | 71.670 | 73.040 | 71.430 | 72.780 | 70.811 | 3,251,000 |
| 2024-08-29 | 71.600 | 72.145 | 70.640 | 71.090 | 69.167 | 2,672,000 |
| 2024-08-28 | 71.700 | 72.225 | 70.810 | 71.110 | 69.187 | 2,228,200 |
| 2024-08-27 | 71.290 | 71.830 | 70.900 | 71.760 | 69.819 | 1,997,100 |
| 2024-08-26 | 71.590 | 72.270 | 71.510 | 71.700 | 69.761 | 3,804,300 |
| 2024-08-23 | 70.320 | 71.520 | 70.000 | 71.250 | 69.323 | 2,509,500 |
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.