Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	47.15	47.28	47.15	47.28	47.28	1.49%	22
Nov 27, 2025	46.58	46.58	46.58	46.58	46.58	-1.15%	-
Nov 26, 2025	47.47	47.47	46.91	47.12	47.12	1.49%	433
Nov 25, 2025	46.43	46.43	46.43	46.43	46.43	1.18%	-
Nov 24, 2025	45.88	45.89	45.88	45.89	45.89	5.34%	66
Nov 21, 2025	43.57	43.57	43.57	43.57	43.57	-2.31%	74
Nov 20, 2025	45.28	45.28	44.60	44.60	44.60	0.55%	140
Nov 19, 2025	45.06	45.49	44.26	44.35	44.35	-2.05%	646
Nov 18, 2025	45.50	45.50	45.00	45.28	45.28	-2.33%	306
Nov 17, 2025	46.17	46.51	46.17	46.36	46.36	-1.28%	190
Nov 14, 2025	47.26	47.26	46.76	46.96	46.96	-3.11%	165
Nov 13, 2025	47.92	48.51	47.92	48.47	48.47	-1.39%	82
Nov 12, 2025	49.47	49.66	49.15	49.15	49.15	0.29%	2,851
Nov 11, 2025	49.91	49.91	49.01	49.01	49.01	-0.07%	342
Nov 10, 2025	49.61	49.61	48.60	49.05	49.05	1.23%	306
Nov 7, 2025	49.33	49.34	48.33	48.45	48.45	-2.31%	201
Nov 6, 2025	49.13	49.85	49.13	49.60	49.60	0.13%	428
Nov 5, 2025	49.96	49.96	49.44	49.53	49.53	-0.54%	174
Nov 4, 2025	49.86	49.97	49.59	49.80	49.80	-0.93%	139
Nov 3, 2025	52.39	52.39	50.22	50.27	50.27	-1.76%	244
Oct 31, 2025	51.60	51.60	50.29	51.17	51.17	-0.58%	1,525
Oct 30, 2025	52.18	53.19	51.16	51.47	51.47	-3.05%	1,084
Oct 29, 2025	50.14	53.32	49.81	53.09	53.09	6.25%	704
Oct 27, 2025	50.11	50.25	49.97	49.97	49.77	-0.05%	82
Oct 24, 2025	48.82	49.99	48.82	49.99	49.80	2.18%	537
Oct 23, 2025	50.19	50.19	48.93	48.93	48.74	-2.85%	209
Oct 22, 2025	51.02	51.02	50.36	50.36	50.17	1.17%	461
Oct 21, 2025	49.42	49.78	49.03	49.78	49.59	1.57%	260
Oct 20, 2025	48.77	49.43	48.66	49.01	48.82	1.34%	488
Oct 17, 2025	48.07	48.50	47.84	48.36	48.17	-0.99%	721
Oct 16, 2025	48.64	48.88	48.64	48.85	48.66	-1.22%	70
Oct 15, 2025	49.82	50.02	49.23	49.45	49.26	-0.05%	953
Oct 14, 2025	48.70	49.48	48.42	49.48	49.28	-0.21%	671
Oct 13, 2025	49.00	50.00	49.00	49.58	49.39	0.10%	1,643
Oct 10, 2025	50.65	51.12	49.53	49.53	49.34	-1.71%	157
Oct 9, 2025	51.51	51.65	50.39	50.39	50.20	-1.25%	346
Oct 8, 2025	50.90	51.03	50.90	51.03	50.83	0.43%	100
Oct 7, 2025	51.40	51.42	50.81	50.81	50.61	-1.21%	419
Oct 6, 2025	51.55	51.55	51.25	51.43	51.23	2.74%	155
Oct 3, 2025	50.15	50.32	50.06	50.06	49.87	-0.42%	119
Oct 2, 2025	51.02	51.02	50.27	50.27	50.08	-0.97%	408
Oct 1, 2025	50.90	50.90	50.53	50.76	50.56	0.42%	271
Sep 30, 2025	50.55	50.55	50.55	50.55	50.35	0.50%	-
Sep 29, 2025	50.21	50.46	50.21	50.30	50.11	-0.24%	24
Sep 26, 2025	51.24	51.25	50.23	50.42	50.23	-0.10%	310
Sep 25, 2025	50.30	50.47	50.30	50.47	50.28	-0.67%	39
Sep 24, 2025	49.94	50.81	49.94	50.81	50.61	-0.26%	20
Sep 23, 2025	51.15	51.50	50.70	50.94	50.74	-0.41%	295
Sep 22, 2025	51.70	51.70	50.73	51.15	50.95	-0.99%	284
Sep 19, 2025	51.59	51.72	51.56	51.66	51.46	-0.35%	165