Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	45.50	45.50	45.50	45.50	-	0.35%	85
Dec 19, 2025	45.34	45.34	45.34	45.34	45.34	1.91%	-
Dec 17, 2025	46.07	46.07	44.49	44.49	44.49	-0.50%	170
Dec 16, 2025	44.25	44.72	44.25	44.72	44.72	0.28%	133
Dec 15, 2025	45.75	45.75	44.59	44.59	44.59	-2.25%	146
Dec 12, 2025	45.86	45.86	45.62	45.62	45.62	-0.96%	110
Dec 11, 2025	46.12	46.15	46.06	46.06	46.06	1.77%	335
Dec 10, 2025	45.26	45.26	45.26	45.26	45.26	-1.07%	-
Dec 9, 2025	45.88	45.88	45.75	45.75	45.75	-0.89%	2
Dec 8, 2025	46.42	46.42	46.16	46.16	46.16	-1.37%	2
Dec 5, 2025	46.85	46.96	46.50	46.80	46.80	0.06%	718
Dec 4, 2025	47.64	47.64	46.76	46.77	46.77	0.12%	45
Dec 3, 2025	46.26	46.73	46.26	46.71	46.71	1.20%	218
Dec 2, 2025	46.55	46.55	46.16	46.16	46.16	-2.03%	134
Dec 1, 2025	46.84	47.11	46.49	47.11	47.11	-0.35%	716
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