Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	75.87	75.87	74.07	74.07	74.07	-1.84%	15
Jan 14, 2026	75.46	75.46	75.46	75.46	75.46	1.13%	14
Jan 13, 2026	73.92	74.62	73.92	74.62	74.62	3.64%	25
Jan 8, 2026	69.90	72.00	69.90	72.00	72.00	2.35%	12,686
Jan 6, 2026	70.00	70.35	70.00	70.35	70.35	-4.42%	11
Jan 5, 2026	73.60	73.60	73.60	73.60	73.60	1.29%	4
Jan 2, 2026	72.66	72.66	72.66	72.66	72.66	-1.28%	14
Dec 30, 2025	74.90	74.90	73.60	73.60	73.60	-1.37%	26
Dec 29, 2025	74.06	74.62	74.06	74.62	74.62	0.76%	19
Dec 26, 2025	74.06	74.06	74.06	74.06	74.06	1.44%	14
Dec 19, 2025	73.01	73.01	73.01	73.01	73.01	0.10%	1
Dec 16, 2025	72.40	72.94	72.40	72.94	72.94	1.80%	255
Dec 15, 2025	71.00	71.65	71.00	71.65	71.65	-1.01%	59
Dec 12, 2025	72.38	72.38	72.38	72.38	72.38	1.23%	70
Dec 9, 2025	72.00	72.00	71.50	71.50	71.50	-0.97%	2
Dec 8, 2025	73.43	73.43	72.20	72.20	72.20	-2.88%	25
Dec 5, 2025	74.34	74.34	74.34	74.34	74.34	2.51%	30
Dec 4, 2025	72.52	72.52	72.52	72.52	72.52	0.88%	1
Dec 3, 2025	71.05	72.31	71.05	71.89	71.89	-2.38%	3,664
Nov 28, 2025	73.01	73.64	73.01	73.64	73.64	-0.19%	25
Nov 26, 2025	73.78	73.78	73.78	73.78	73.78	2.53%	5
Nov 25, 2025	71.96	71.96	71.96	71.96	71.96	0.49%	10
Nov 24, 2025	71.61	71.61	71.61	71.61	71.61	1.09%	2
Nov 21, 2025	70.49	71.10	70.49	70.84	70.84	2.97%	3,009
Nov 19, 2025	69.15	69.15	68.80	68.80	68.80	-8.83%	2,302
Nov 13, 2025	75.46	75.46	75.46	75.46	75.46	-0.81%	5
Nov 12, 2025	76.08	76.08	76.08	76.08	76.08	-0.63%	11
Nov 10, 2025	76.56	76.56	76.56	76.56	76.56	0.21%	1,300
Nov 6, 2025	76.40	76.80	76.40	76.40	76.40	-0.13%	6
Nov 5, 2025	76.90	76.90	76.50	76.50	76.50	-0.65%	3
Nov 4, 2025	77.30	77.30	77.00	77.00	77.00	-0.52%	3
Nov 3, 2025	79.80	79.80	77.40	77.40	77.40	-3.73%	7
Oct 31, 2025	79.68	80.40	79.68	80.40	80.40	-0.69%	6
Oct 30, 2025	80.08	81.04	80.08	80.96	80.96	3.78%	3
Oct 27, 2025	78.24	80.00	78.01	78.01	77.81	1.09%	7
Oct 24, 2025	77.70	77.70	77.17	77.17	76.97	-1.27%	51
Oct 22, 2025	80.88	80.88	78.16	78.16	77.96	2.71%	50
Oct 17, 2025	76.50	76.50	76.10	76.10	75.90	-3.23%	14
Oct 15, 2025	78.64	78.64	78.16	78.64	78.44	-0.46%	5
Oct 14, 2025	77.20	79.00	76.70	79.00	78.79	1.94%	9
Oct 13, 2025	77.90	77.90	77.50	77.50	77.30	-1.40%	11
Oct 10, 2025	78.60	78.60	78.60	78.60	78.40	0.46%	10
Oct 9, 2025	79.50	79.50	77.70	78.24	78.04	-2.20%	19
Oct 8, 2025	78.30	80.00	78.30	80.00	79.79	0.40%	3
Oct 3, 2025	79.84	79.84	79.68	79.68	79.47	0.61%	19
Oct 1, 2025	79.20	79.20	79.20	79.20	78.99	0.41%	1
Sep 30, 2025	78.88	78.88	78.88	78.88	78.67	0.61%	2
Sep 29, 2025	78.70	78.70	78.40	78.40	78.20	-0.41%	4
Sep 26, 2025	78.72	78.72	78.72	78.72	78.51	-2.09%	100
Sep 23, 2025	80.40	80.40	80.40	80.40	80.19	-	1