Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	59.020	59.020	59.020	59.020	55.441	0
2022-03-25	59.020	59.020	59.020	59.020	55.441	0
2022-03-24	59.020	59.020	59.020	59.020	55.441	0
2022-03-23	59.020	59.020	59.020	59.020	55.441	0
2022-03-22	59.020	59.020	59.020	59.020	55.441	0
2022-03-21	58.620	59.020	58.620	59.020	55.441	11
2022-03-18	56.700	56.700	56.700	56.700	53.261	0
2022-03-17	56.700	56.700	56.700	56.700	53.261	0
2022-03-16	56.700	56.700	56.700	56.700	53.261	0
2022-03-15	56.700	56.700	56.700	56.700	53.261	0
2022-03-14	56.700	56.700	56.700	56.700	53.261	0
2022-03-11	56.700	56.700	56.700	56.700	53.261	0
2022-03-10	56.700	56.700	56.700	56.700	53.261	0
2022-03-09	56.700	56.700	56.700	56.700	53.261	0
2022-03-08	56.700	56.700	56.700	56.700	53.261	0
2022-03-07	56.700	56.700	56.700	56.700	53.261	0
2022-03-04	56.700	56.700	56.700	56.700	53.261	4
2022-03-03	59.460	59.460	56.800	56.800	53.355	37
2022-03-02	57.900	57.900	57.480	57.480	53.994	45
2022-02-25	56.800	56.800	56.800	56.800	53.355	0
2022-02-24	53.280	56.800	53.280	56.800	53.355	5
2022-02-23	55.980	55.980	55.980	55.980	52.585	4
2022-02-22	54.420	54.420	54.420	54.420	51.120	170
2022-02-21	57.210	57.210	57.210	57.210	53.740	0
2022-02-18	57.210	57.210	57.210	57.210	53.740	4
2022-02-17	58.770	58.770	58.260	58.260	54.727	172
2022-02-16	61.200	61.200	61.200	61.200	57.488	0
2022-02-15	61.200	61.200	61.200	61.200	57.488	0
2022-02-14	61.200	61.200	61.200	61.200	57.488	0
2022-02-11	61.200	61.200	61.200	61.200	57.488	2
2022-02-10	65.000	65.000	65.000	65.000	61.058	0
2022-02-09	65.000	65.000	65.000	65.000	61.058	0
2022-02-08	65.000	65.000	65.000	65.000	61.058	0
2022-02-07	65.000	65.000	65.000	65.000	61.058	0
2022-02-04	65.000	65.000	65.000	65.000	61.058	0
2022-02-03	65.000	65.000	65.000	65.000	61.058	0
2022-02-02	65.000	65.000	65.000	65.000	61.058	0
2022-02-01	65.000	65.000	65.000	65.000	61.058	0
2022-01-31	65.000	65.000	65.000	65.000	61.058	0
2022-01-28	65.000	65.000	65.000	65.000	61.058	0
2022-01-27	65.000	65.000	65.000	65.000	61.058	0
2022-01-26	65.000	65.000	65.000	65.000	61.058	0
2022-01-25	65.000	65.000	65.000	65.000	61.058	0
2022-01-24	65.000	65.000	65.000	65.000	61.058	0
2022-01-21	65.000	65.000	65.000	65.000	61.058	640
2022-01-20	67.480	67.480	67.480	67.480	63.388	0
2022-01-19	67.480	67.480	67.480	67.480	63.388	1
2022-01-18	70.000	70.000	69.440	69.440	65.229	2
2022-01-17	71.220	71.220	71.220	71.220	66.901	1
2022-01-14	70.140	70.770	70.140	70.770	66.478	2
2022-01-13	73.070	73.070	73.070	73.070	68.639	2
2022-01-12	73.080	73.080	73.080	73.080	68.648	4
2022-01-11	73.080	73.080	73.080	73.080	68.648	1
2022-01-10	73.520	73.520	73.520	73.520	69.061	0
2022-01-07	73.520	73.520	73.520	73.520	69.061	3
2022-01-06	75.200	75.200	75.200	75.200	70.639	0
2022-01-05	76.800	76.800	75.200	75.200	70.639	3
2022-01-04	76.580	76.580	76.580	76.580	71.936	2
2022-01-03	75.130	75.130	74.320	74.800	70.264	6
2021-12-30	75.140	75.140	75.140	75.140	70.583	0

← NewerPage 20 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.