Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	45.130	45.130	45.130	45.130	42.957	3
2022-06-22	45.260	45.260	45.260	45.260	43.081	0
2022-06-21	45.260	45.260	45.260	45.260	42.899	0
2022-06-20	45.260	45.260	45.260	45.260	42.776	0
2022-06-17	45.260	45.260	45.260	45.260	42.776	0
2022-06-15	45.260	45.260	45.260	45.260	42.776	0
2022-06-14	45.260	45.260	45.260	45.260	42.776	0
2022-06-13	45.260	45.260	45.260	45.260	42.776	0
2022-06-10	45.260	45.260	45.260	45.260	42.776	0
2022-06-09	45.260	45.260	45.260	45.260	42.776	0
2022-06-08	45.260	45.260	45.260	45.260	42.776	0
2022-06-07	45.260	45.260	45.260	45.260	42.776	0
2022-06-06	45.260	45.260	45.260	45.260	42.776	0
2022-06-03	45.260	45.260	45.260	45.260	42.776	0
2022-06-02	45.260	45.260	45.260	45.260	42.776	0
2022-06-01	45.260	45.260	45.260	45.260	42.776	0
2022-05-31	45.260	45.260	45.260	45.260	42.776	0
2022-05-30	45.260	45.260	45.260	45.260	42.776	0
2022-05-27	45.260	45.260	45.260	45.260	42.776	0
2022-05-26	45.260	45.260	45.260	45.260	42.776	0
2022-05-25	45.260	45.260	45.260	45.260	42.776	0
2022-05-24	45.260	45.260	45.260	45.260	42.776	3
2022-05-23	45.990	45.990	45.990	45.990	43.466	25
2022-05-20	48.200	48.200	48.200	48.200	45.554	0
2022-05-19	48.200	48.200	48.200	48.200	45.554	0
2022-05-18	48.200	48.200	48.200	48.200	45.554	0
2022-05-17	48.200	48.200	48.200	48.200	45.554	0
2022-05-16	48.200	48.200	48.200	48.200	45.554	0
2022-05-13	48.200	48.200	48.200	48.200	45.554	0
2022-05-12	48.200	48.200	48.200	48.200	45.554	0
2022-05-11	48.200	48.200	48.200	48.200	45.554	0
2022-05-10	48.200	48.200	48.200	48.200	45.554	5
2022-05-09	48.200	48.200	48.200	48.200	45.554	0
2022-05-06	48.200	48.200	48.200	48.200	45.554	0
2022-05-05	48.200	48.200	48.200	48.200	45.554	0
2022-05-04	48.200	48.200	48.200	48.200	45.554	0
2022-05-03	48.200	48.200	48.200	48.200	45.554	0
2022-05-02	48.200	48.200	48.200	48.200	45.554	10
2022-04-29	48.880	48.880	48.880	48.880	46.197	0
2022-04-28	50.000	50.000	48.880	48.880	46.197	40
2022-04-27	50.250	50.250	50.250	50.250	47.319	0
2022-04-26	50.250	50.250	50.250	50.250	47.203	0
2022-04-25	50.250	50.250	50.250	50.250	47.203	0
2022-04-22	50.250	50.250	50.250	50.250	47.203	0
2022-04-20	50.690	50.690	50.250	50.250	47.203	40
2022-04-19	50.800	50.800	50.800	50.800	47.719	0
2022-04-18	50.800	50.800	50.800	50.800	47.719	0
2022-04-14	50.800	50.800	50.800	50.800	47.719	0
2022-04-13	50.800	50.800	50.800	50.800	47.719	0
2022-04-12	50.800	50.800	50.800	50.800	47.719	0
2022-04-11	50.800	50.800	50.800	50.800	47.719	52
2022-04-08	52.200	52.200	52.200	52.200	49.034	0
2022-04-07	52.200	52.200	52.200	52.200	49.034	0
2022-04-06	52.200	52.200	52.200	52.200	49.034	0
2022-04-05	50.760	52.200	50.760	52.200	49.034	170
2022-04-04	59.020	59.020	59.020	59.020	55.441	0
2022-04-01	59.020	59.020	59.020	59.020	55.441	0
2022-03-31	59.020	59.020	59.020	59.020	55.441	0
2022-03-30	59.020	59.020	59.020	59.020	55.441	0
2022-03-29	59.020	59.020	59.020	59.020	55.441	0

← NewerPage 19 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.