Carrier Global Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	75.140	75.140	75.140	75.140	70.583	0
2021-12-28	75.140	75.140	75.140	75.140	70.583	0
2021-12-27	75.140	75.140	75.140	75.140	70.583	0
2021-12-23	75.140	75.140	75.140	75.140	70.583	0
2021-12-22	75.140	75.140	75.140	75.140	70.583	1
2021-12-21	76.960	76.960	76.960	76.960	72.110	0
2021-12-20	76.960	76.960	76.960	76.960	71.986	0
2021-12-17	76.960	76.960	76.960	76.960	71.986	0
2021-12-16	76.960	76.960	76.960	76.960	71.986	1
2021-12-15	76.480	76.480	76.480	76.480	71.537	2
2021-12-14	75.360	75.670	75.200	75.670	70.779	2,701
2021-12-13	78.060	78.060	78.060	78.060	73.015	40
2021-12-10	78.100	78.100	78.100	78.100	73.052	0
2021-12-09	78.100	78.100	78.100	78.100	73.052	0
2021-12-08	78.240	78.240	78.000	78.100	73.052	2,705
2021-12-07	75.600	75.600	75.600	75.600	70.714	0
2021-12-06	75.600	75.600	75.600	75.600	70.714	0
2021-12-03	75.600	75.600	75.600	75.600	70.714	0
2021-12-02	75.620	75.620	75.600	75.600	70.714	6
2021-12-01	78.680	78.680	78.680	78.680	73.595	0
2021-11-30	78.680	78.680	78.680	78.680	73.595	0
2021-11-29	78.680	78.680	78.680	78.680	73.595	0
2021-11-26	78.680	78.680	78.680	78.680	73.595	0
2021-11-25	78.680	78.680	78.680	78.680	73.595	10
2021-11-24	78.160	78.640	77.280	78.640	73.557	34
2021-11-23	80.390	80.390	80.390	80.390	75.194	0
2021-11-22	79.680	80.390	79.680	80.390	75.194	32
2021-11-19	78.080	78.080	78.080	78.080	73.034	0
2021-11-18	78.080	78.080	78.080	78.080	73.034	0
2021-11-17	77.700	78.080	77.700	78.080	73.034	642
2021-11-16	74.810	74.810	74.810	74.810	69.975	0
2021-11-12	74.810	74.810	74.810	74.810	69.975	220
2021-11-11	74.300	74.300	74.300	74.300	69.498	0
2021-11-10	74.300	74.300	74.300	74.300	69.498	0
2021-11-09	74.300	74.300	74.300	74.300	69.498	1
2021-11-08	74.270	74.270	74.270	74.270	69.470	45
2021-11-05	74.270	74.270	74.270	74.270	69.470	0
2021-11-04	74.270	74.270	74.270	74.270	69.470	0
2021-11-03	74.270	74.270	74.270	74.270	69.470	1
2021-11-01	74.550	74.550	74.550	74.550	69.732	3
2021-10-29	76.000	76.000	76.000	76.000	71.088	0
2021-10-28	76.000	76.000	76.000	76.000	71.088	0
2021-10-27	76.000	76.000	76.000	76.000	70.930	0
2021-10-26	76.000	76.000	76.000	76.000	70.823	0
2021-10-25	76.000	76.000	76.000	76.000	70.823	0
2021-10-22	76.000	76.000	76.000	76.000	70.823	0
2021-10-21	76.000	76.000	76.000	76.000	70.823	10
2021-10-20	74.200	74.200	74.200	74.200	69.145	0
2021-10-19	74.210	74.210	74.200	74.200	69.145	221
2021-10-18	72.410	74.200	72.410	74.200	69.145	113
2021-10-15	71.330	71.330	71.330	71.330	66.471	0
2021-10-14	71.330	71.330	71.330	71.330	66.471	0

← NewerPage 21 of 21 · 1,252 trading days

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.