Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	47.010	47.010	47.010	47.010	45.091	0
2022-12-13	47.010	47.010	47.010	47.010	45.091	0
2022-12-12	47.010	47.010	47.010	47.010	45.091	0
2022-12-09	47.010	47.010	47.010	47.010	45.091	0
2022-12-08	47.010	47.010	47.010	47.010	45.091	0
2022-12-07	47.010	47.010	47.010	47.010	45.091	0
2022-12-06	47.010	47.010	47.010	47.010	45.091	1
2022-12-05	47.010	47.010	47.010	47.010	45.091	0
2022-12-02	47.010	47.010	47.010	47.010	45.091	0
2022-12-01	47.010	47.010	47.010	47.010	45.091	0
2022-11-30	47.010	47.010	47.010	47.010	45.091	0
2022-11-29	47.010	47.010	47.010	47.010	45.091	0
2022-11-28	47.010	47.010	47.010	47.010	45.091	0
2022-11-25	47.010	47.010	47.010	47.010	45.091	0
2022-11-24	47.010	47.010	47.010	47.010	45.091	0
2022-11-23	47.010	47.010	47.010	47.010	45.091	0
2022-11-22	47.010	47.010	47.010	47.010	45.091	0
2022-11-21	47.010	47.010	47.010	47.010	45.091	0
2022-11-18	47.010	47.010	47.010	47.010	45.091	0
2022-11-17	47.010	47.010	47.010	47.010	45.091	0
2022-11-16	47.010	47.010	47.010	47.010	45.091	0
2022-11-14	47.010	47.010	47.010	47.010	45.091	1
2022-11-11	43.850	43.850	43.850	43.850	42.060	0
2022-11-10	43.850	43.850	43.850	43.850	42.060	0
2022-11-09	43.850	43.850	43.850	43.850	42.060	0
2022-11-08	43.850	43.850	43.850	43.850	42.060	0
2022-11-07	43.850	43.850	43.850	43.850	42.060	0
2022-11-04	43.850	43.850	43.850	43.850	42.060	0
2022-11-03	43.850	43.850	43.850	43.850	42.060	0
2022-11-01	43.850	43.850	43.850	43.850	42.060	0
2022-10-31	43.850	43.850	43.850	43.850	42.060	0
2022-10-28	43.850	43.850	43.850	43.850	42.060	0
2022-10-27	43.850	43.850	43.850	43.850	42.060	0
2022-10-26	43.850	43.850	43.850	43.850	41.868	0
2022-10-25	43.850	43.850	43.850	43.850	41.739	0
2022-10-24	43.850	43.850	43.850	43.850	41.739	0
2022-10-21	43.850	43.850	43.850	43.850	41.739	0
2022-10-20	43.850	43.850	43.850	43.850	41.739	0
2022-10-19	43.850	43.850	43.850	43.850	41.739	0
2022-10-18	43.850	43.850	43.850	43.850	41.739	0
2022-10-17	43.850	43.850	43.850	43.850	41.739	0
2022-10-14	43.850	43.850	43.850	43.850	41.739	0
2022-10-13	45.010	45.010	43.850	43.850	41.739	6
2022-10-11	45.850	45.850	45.850	45.850	43.643	0
2022-10-10	45.850	45.850	45.850	45.850	43.643	0
2022-10-07	45.850	45.850	45.850	45.850	43.643	2
2022-10-06	47.900	47.900	47.900	47.900	45.594	0
2022-10-05	47.900	47.900	47.900	47.900	45.594	0
2022-10-04	47.900	47.900	47.900	47.900	45.594	0
2022-10-03	47.900	47.900	47.900	47.900	45.594	2
2022-09-30	45.010	48.900	45.010	48.900	46.546	5
2022-09-29	54.600	54.600	54.600	54.600	51.972	0
2022-09-28	54.600	54.600	54.600	54.600	51.972	0
2022-09-27	54.600	54.600	54.600	54.600	51.972	0
2022-09-26	54.600	54.600	54.600	54.600	51.972	0
2022-09-23	54.600	54.600	54.600	54.600	51.972	0
2022-09-22	54.600	54.600	54.600	54.600	51.972	0
2022-09-21	54.600	54.600	54.600	54.600	51.972	0
2022-09-20	54.600	54.600	54.600	54.600	51.972	0
2022-09-19	54.600	54.600	54.600	54.600	51.972	0

← NewerPage 17 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.2081 USD
2026-04-29	0.2038 USD
2026-01-16	0.2111 USD
2025-10-27	0.2030 USD
2025-07-17	0.2071 USD
2025-04-29	0.2153 USD
2024-12-18	0.2200 USD
2024-10-23	0.1855 USD
2024-06-19	0.1771 USD
2024-04-30	0.1653 USD
2023-12-19	0.1598 USD
2023-10-25	0.1527 USD
2023-06-21	0.1531 USD
2023-05-03	0.1564 USD
2022-12-21	0.2415 USD
2022-12-20	0.1622 USD
2022-10-27	0.2000 USD
2022-10-26	0.1353 USD
2022-06-22	0.1917 USD
2022-06-21	0.1297 USD
2022-04-28	0.1829 USD
2022-04-27	0.1237 USD
2021-12-22	0.1949 USD
2021-12-21	0.1318 USD
2021-10-28	0.1694 USD
2021-10-27	0.1146 USD
2021-06-23	0.1560 USD
2021-06-22	0.1026 USD
2021-04-30	0.1594 USD
2021-04-29	0.1078 USD
2020-12-22	0.1609 USD
2020-12-21	0.1037 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.