CARRIER GLOBAL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 66.390 | 66.630 | 65.490 | 65.760 | 64.764 | 3,743,200 |
| 2025-08-13 | 66.020 | 67.225 | 65.505 | 67.050 | 66.034 | 3,761,200 |
| 2025-08-12 | 65.350 | 66.130 | 65.010 | 65.730 | 64.734 | 2,989,300 |
| 2025-08-11 | 65.870 | 65.940 | 64.540 | 64.880 | 63.897 | 5,173,000 |
| 2025-08-08 | 66.510 | 66.890 | 65.963 | 66.030 | 65.030 | 3,321,200 |
| 2025-08-07 | 66.910 | 67.000 | 66.099 | 66.360 | 65.355 | 4,024,700 |
| 2025-08-06 | 66.560 | 66.560 | 65.640 | 66.110 | 65.109 | 3,578,900 |
| 2025-08-05 | 66.860 | 66.890 | 65.750 | 66.380 | 65.375 | 3,658,900 |
| 2025-08-04 | 66.710 | 67.350 | 66.160 | 66.540 | 65.532 | 4,833,800 |
| 2025-08-01 | 68.000 | 68.000 | 66.440 | 66.920 | 65.906 | 5,451,600 |
| 2025-07-31 | 68.000 | 69.610 | 68.000 | 68.620 | 67.581 | 7,641,100 |
| 2025-07-30 | 71.450 | 71.460 | 67.740 | 68.200 | 67.167 | 10,081,700 |
| 2025-07-29 | 73.880 | 74.740 | 70.990 | 71.670 | 70.584 | 13,098,800 |
| 2025-07-28 | 80.920 | 81.090 | 80.020 | 80.180 | 78.966 | 7,126,100 |
| 2025-07-25 | 79.790 | 80.810 | 79.510 | 80.730 | 79.507 | 3,401,200 |
| 2025-07-24 | 79.810 | 80.650 | 79.440 | 79.440 | 78.237 | 3,574,500 |
| 2025-07-23 | 77.900 | 80.740 | 77.810 | 79.610 | 78.404 | 6,914,600 |
| 2025-07-22 | 75.820 | 76.520 | 75.440 | 76.420 | 75.262 | 3,395,300 |
| 2025-07-21 | 76.800 | 76.960 | 75.960 | 75.970 | 74.819 | 4,393,400 |
| 2025-07-18 | 77.190 | 77.260 | 76.410 | 76.630 | 75.248 | 5,031,700 |
| 2025-07-17 | 75.400 | 77.000 | 75.145 | 76.930 | 75.542 | 2,778,000 |
| 2025-07-16 | 75.410 | 75.640 | 74.080 | 75.430 | 74.069 | 4,424,900 |
| 2025-07-15 | 75.950 | 76.660 | 75.360 | 75.380 | 74.020 | 3,194,900 |
| 2025-07-14 | 76.290 | 76.775 | 75.990 | 76.610 | 75.228 | 2,566,400 |
| 2025-07-11 | 75.850 | 76.905 | 75.760 | 76.620 | 75.238 | 3,805,100 |
| 2025-07-10 | 76.000 | 77.280 | 75.500 | 76.770 | 75.385 | 3,461,600 |
| 2025-07-09 | 75.410 | 76.015 | 74.750 | 75.890 | 74.521 | 4,119,300 |
| 2025-07-08 | 74.710 | 75.405 | 74.360 | 74.900 | 73.549 | 4,506,600 |
| 2025-07-07 | 75.550 | 75.720 | 74.280 | 74.640 | 73.294 | 2,857,500 |
| 2025-07-03 | 75.510 | 75.830 | 75.250 | 75.650 | 74.285 | 1,423,400 |
| 2025-07-02 | 74.310 | 75.320 | 74.044 | 75.260 | 73.902 | 3,606,600 |
| 2025-07-01 | 72.600 | 74.875 | 72.310 | 74.300 | 72.960 | 5,148,100 |
| 2025-06-30 | 73.620 | 73.730 | 72.990 | 73.190 | 71.870 | 4,623,500 |
| 2025-06-27 | 73.340 | 74.270 | 73.020 | 73.670 | 72.341 | 6,162,900 |
| 2025-06-26 | 72.510 | 73.310 | 72.190 | 72.590 | 71.281 | 3,939,900 |
| 2025-06-25 | 72.450 | 72.690 | 72.000 | 72.430 | 71.123 | 3,344,200 |
| 2025-06-24 | 72.240 | 72.540 | 71.790 | 72.460 | 71.153 | 3,664,500 |
| 2025-06-23 | 70.400 | 71.845 | 70.050 | 71.780 | 70.485 | 3,283,000 |
| 2025-06-20 | 70.480 | 70.859 | 69.880 | 70.470 | 69.199 | 10,629,700 |
| 2025-06-18 | 69.830 | 70.600 | 69.540 | 69.860 | 68.600 | 4,073,100 |
| 2025-06-17 | 70.370 | 70.820 | 69.490 | 69.780 | 68.521 | 5,685,100 |
| 2025-06-16 | 71.550 | 71.762 | 70.490 | 71.040 | 69.759 | 4,711,500 |
| 2025-06-13 | 71.410 | 71.970 | 71.010 | 71.240 | 69.955 | 3,559,100 |
| 2025-06-12 | 72.290 | 72.810 | 71.950 | 72.480 | 71.173 | 4,131,200 |
| 2025-06-11 | 72.140 | 72.680 | 71.570 | 72.480 | 71.173 | 6,236,200 |
| 2025-06-10 | 72.000 | 72.265 | 71.450 | 71.750 | 70.456 | 4,815,500 |
| 2025-06-09 | 71.290 | 71.905 | 71.050 | 71.650 | 70.358 | 3,608,500 |
| 2025-06-06 | 71.940 | 71.940 | 70.680 | 71.040 | 69.759 | 4,754,900 |
| 2025-06-05 | 71.680 | 71.920 | 70.685 | 71.400 | 70.112 | 3,995,900 |
| 2025-06-04 | 71.270 | 71.910 | 70.990 | 71.390 | 70.102 | 3,280,700 |
| 2025-06-03 | 70.450 | 70.890 | 69.940 | 70.800 | 69.523 | 3,328,900 |
| 2025-06-02 | 70.710 | 70.850 | 69.310 | 70.340 | 69.071 | 3,564,600 |
| 2025-05-30 | 71.300 | 71.530 | 70.575 | 71.200 | 69.916 | 6,337,900 |
| 2025-05-29 | 71.630 | 71.650 | 70.760 | 71.410 | 70.122 | 2,998,100 |
| 2025-05-28 | 72.430 | 72.520 | 70.970 | 71.040 | 69.759 | 3,829,800 |
| 2025-05-27 | 72.170 | 72.350 | 70.890 | 72.330 | 71.025 | 3,453,400 |
| 2025-05-23 | 70.640 | 71.380 | 70.253 | 70.980 | 69.700 | 4,450,700 |
| 2025-05-22 | 71.980 | 72.310 | 71.320 | 71.770 | 70.475 | 4,882,900 |
| 2025-05-21 | 73.810 | 74.100 | 71.920 | 72.090 | 70.790 | 5,182,000 |
| 2025-05-20 | 75.850 | 76.627 | 74.450 | 74.950 | 73.598 | 5,093,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.2400 USD |
| 2026-05-04 | 0.2400 USD |
| 2026-01-20 | 0.2400 USD |
| 2025-10-29 | 0.2250 USD |
| 2025-07-21 | 0.2250 USD |
| 2025-05-02 | 0.2250 USD |
| 2024-12-20 | 0.2250 USD |
| 2024-10-25 | 0.1900 USD |
| 2024-06-21 | 0.1900 USD |
| 2024-05-02 | 0.1900 USD |
| 2023-12-20 | 0.1900 USD |
| 2023-10-26 | 0.1850 USD |
| 2023-06-22 | 0.1850 USD |
| 2023-05-04 | 0.1850 USD |
| 2022-12-21 | 0.1850 USD |
| 2022-10-27 | 0.1500 USD |
| 2022-06-22 | 0.1500 USD |
| 2022-04-28 | 0.1500 USD |
| 2021-12-22 | 0.1500 USD |
| 2021-10-28 | 0.1200 USD |
| 2021-06-23 | 0.1200 USD |
| 2021-04-30 | 0.1200 USD |
| 2020-12-22 | 0.1200 USD |
| 2020-10-29 | 0.0800 USD |
| 2020-06-25 | 0.0800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.