Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	54.600	54.600	54.600	54.600	51.972	0
2022-09-15	54.600	54.600	54.600	54.600	51.972	0
2022-09-14	54.600	54.600	54.600	54.600	51.972	0
2022-09-13	54.600	54.600	54.600	54.600	51.972	0
2022-09-12	54.600	54.600	54.600	54.600	51.972	0
2022-09-09	54.600	54.600	54.600	54.600	51.972	0
2022-09-08	54.600	54.600	54.600	54.600	51.972	7
2022-09-06	51.600	51.600	51.600	51.600	49.116	0
2022-09-05	51.600	51.600	51.600	51.600	49.116	0
2022-09-02	51.600	51.600	51.600	51.600	49.116	0
2022-09-01	51.600	51.600	51.600	51.600	49.116	1
2022-08-31	50.750	50.750	50.750	50.750	48.307	3
2022-08-30	50.150	50.150	50.150	50.150	47.736	0
2022-08-29	50.150	50.150	50.150	50.150	47.736	10
2022-08-26	52.990	52.990	52.990	52.990	50.439	0
2022-08-25	52.990	52.990	52.990	52.990	50.439	0
2022-08-24	52.990	52.990	52.990	52.990	50.439	0
2022-08-23	52.990	52.990	52.990	52.990	50.439	1
2022-08-22	53.600	53.930	53.600	53.930	51.334	15
2022-08-19	53.600	53.600	53.600	53.600	51.020	0
2022-08-18	53.600	53.600	53.600	53.600	51.020	0
2022-08-17	53.600	53.600	53.600	53.600	51.020	0
2022-08-16	53.600	53.600	53.600	53.600	51.020	0
2022-08-15	53.600	53.600	53.600	53.600	51.020	0
2022-08-12	53.600	53.600	53.600	53.600	51.020	0
2022-08-11	53.600	53.600	53.600	53.600	51.020	0
2022-08-10	53.600	53.600	53.600	53.600	51.020	0
2022-08-09	53.600	53.600	53.600	53.600	51.020	0
2022-08-08	53.600	53.600	53.600	53.600	51.020	0
2022-08-05	53.600	53.600	53.600	53.600	51.020	0
2022-08-04	53.600	53.600	53.600	53.600	51.020	0
2022-08-03	53.600	53.600	53.600	53.600	51.020	2
2022-08-02	50.820	50.820	50.820	50.820	48.373	0
2022-08-01	50.820	50.820	50.820	50.820	48.373	0
2022-07-29	50.820	50.820	50.820	50.820	48.373	0
2022-07-28	50.820	50.820	50.820	50.820	48.373	0
2022-07-27	50.820	50.820	50.820	50.820	48.373	0
2022-07-26	50.350	51.000	50.350	50.820	48.373	10
2022-07-25	45.130	45.130	45.130	45.130	42.957	0
2022-07-22	45.130	45.130	45.130	45.130	42.957	0
2022-07-21	45.130	45.130	45.130	45.130	42.957	0
2022-07-20	45.130	45.130	45.130	45.130	42.957	0
2022-07-19	45.130	45.130	45.130	45.130	42.957	0
2022-07-18	45.130	45.130	45.130	45.130	42.957	0
2022-07-15	45.130	45.130	45.130	45.130	42.957	0
2022-07-14	45.130	45.130	45.130	45.130	42.957	0
2022-07-13	45.130	45.130	45.130	45.130	42.957	0
2022-07-12	45.130	45.130	45.130	45.130	42.957	0
2022-07-11	45.130	45.130	45.130	45.130	42.957	0
2022-07-08	45.130	45.130	45.130	45.130	42.957	0
2022-07-07	45.130	45.130	45.130	45.130	42.957	0
2022-07-06	45.130	45.130	45.130	45.130	42.957	0
2022-07-05	45.130	45.130	45.130	45.130	42.957	0
2022-07-04	45.130	45.130	45.130	45.130	42.957	0
2022-07-01	45.130	45.130	45.130	45.130	42.957	0
2022-06-30	45.130	45.130	45.130	45.130	42.957	0
2022-06-29	45.130	45.130	45.130	45.130	42.957	0
2022-06-28	45.130	45.130	45.130	45.130	42.957	0
2022-06-27	45.130	45.130	45.130	45.130	42.957	0
2022-06-24	45.130	45.130	45.130	45.130	42.957	0

← NewerPage 18 of 21 · 1,246 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.