Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	82.41	82.41	82.41	82.41	82.41	-1.25%	2
Feb 5, 2026	83.45	83.45	83.45	83.45	83.45	-	16
Feb 4, 2026	76.75	83.45	76.75	83.45	83.45	6.55%	11
Jan 30, 2026	78.32	78.32	78.32	78.32	78.32	3.71%	4
Jan 26, 2026	75.52	75.52	75.52	75.52	75.52	-0.11%	10
Jan 23, 2026	76.00	76.00	75.60	75.60	75.60	-0.79%	4
Jan 22, 2026	76.00	76.20	76.00	76.20	76.20	0.93%	12
Jan 21, 2026	72.37	75.90	72.37	75.50	75.50	1.93%	154
Jan 15, 2026	75.87	75.87	74.07	74.07	73.86	-1.84%	15
Jan 14, 2026	75.46	75.46	75.46	75.46	75.24	1.13%	14
Jan 13, 2026	73.92	74.62	73.92	74.62	74.40	3.64%	25
Jan 8, 2026	69.90	72.00	69.90	72.00	71.79	2.35%	12,686
Jan 6, 2026	70.00	70.35	70.00	70.35	70.15	-4.42%	11
Jan 5, 2026	73.60	73.60	73.60	73.60	73.39	1.29%	4
Jan 2, 2026	72.66	72.66	72.66	72.66	72.45	-1.28%	14
Dec 30, 2025	74.90	74.90	73.60	73.60	73.39	-1.37%	26
Dec 29, 2025	74.06	74.62	74.06	74.62	74.40	0.76%	19
Dec 26, 2025	74.06	74.06	74.06	74.06	73.85	1.44%	14
Dec 19, 2025	73.01	73.01	73.01	73.01	72.80	0.10%	1
Dec 16, 2025	72.40	72.94	72.40	72.94	72.73	1.80%	255
Dec 15, 2025	71.00	71.65	71.00	71.65	71.44	-1.01%	59
Dec 12, 2025	72.38	72.38	72.38	72.38	72.17	1.23%	70
Dec 9, 2025	72.00	72.00	71.50	71.50	71.29	-0.97%	2
Dec 8, 2025	73.43	73.43	72.20	72.20	71.99	-2.88%	25
Dec 5, 2025	74.34	74.34	74.34	74.34	74.12	2.51%	30
Dec 4, 2025	72.52	72.52	72.52	72.52	72.31	0.88%	1
Dec 3, 2025	71.05	72.31	71.05	71.89	71.68	-2.38%	3,664
Nov 28, 2025	73.01	73.64	73.01	73.64	73.43	-0.19%	25
Nov 26, 2025	73.78	73.78	73.78	73.78	73.57	2.53%	5
Nov 25, 2025	71.96	71.96	71.96	71.96	71.75	0.49%	10
Nov 24, 2025	71.61	71.61	71.61	71.61	71.40	1.09%	2
Nov 21, 2025	70.49	71.10	70.49	70.84	70.63	2.97%	3,009
Nov 19, 2025	69.15	69.15	68.80	68.80	68.60	-8.83%	2,302
Nov 13, 2025	75.46	75.46	75.46	75.46	75.24	-0.81%	5
Nov 12, 2025	76.08	76.08	76.08	76.08	75.86	-0.63%	11
Nov 10, 2025	76.56	76.56	76.56	76.56	76.34	0.21%	1,300
Nov 6, 2025	76.40	76.80	76.40	76.40	76.18	-0.13%	6
Nov 5, 2025	76.90	76.90	76.50	76.50	76.28	-0.65%	3
Nov 4, 2025	77.30	77.30	77.00	77.00	76.78	-0.52%	3
Nov 3, 2025	79.80	79.80	77.40	77.40	77.18	-3.73%	7
Oct 31, 2025	79.68	80.40	79.68	80.40	80.17	-0.69%	6
Oct 30, 2025	80.08	81.04	80.08	80.96	80.73	3.78%	3
Oct 27, 2025	78.24	80.00	78.01	78.01	77.58	1.09%	7
Oct 24, 2025	77.70	77.70	77.17	77.17	76.75	-1.27%	51
Oct 22, 2025	80.88	80.88	78.16	78.16	77.73	2.71%	50
Oct 17, 2025	76.50	76.50	76.10	76.10	75.68	-3.23%	14
Oct 15, 2025	78.64	78.64	78.16	78.64	78.21	-0.46%	5
Oct 14, 2025	77.20	79.00	76.70	79.00	78.57	1.94%	9
Oct 13, 2025	77.90	77.90	77.50	77.50	77.07	-1.40%	11
Oct 10, 2025	78.60	78.60	78.60	78.60	78.17	0.46%	10