Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	49.48	50.18	49.48	50.17	50.17	0.92%	189
Jan 29, 2026	49.12	49.72	48.49	49.72	49.72	1.46%	688
Jan 28, 2026	47.50	49.05	47.48	49.00	49.00	2.42%	111
Jan 27, 2026	48.48	48.81	47.84	47.84	47.84	-0.98%	493
Jan 26, 2026	48.65	48.65	47.80	48.32	48.32	-0.62%	499
Jan 23, 2026	48.48	48.62	48.48	48.62	48.62	-0.83%	221
Jan 22, 2026	50.11	50.11	48.90	49.02	49.02	1.22%	1,112
Jan 21, 2026	46.67	48.43	46.67	48.43	48.43	3.51%	189
Jan 20, 2026	47.17	47.19	46.45	46.79	46.79	-3.14%	612
Jan 19, 2026	48.28	49.96	48.28	48.31	48.10	-0.42%	965
Jan 16, 2026	47.48	48.52	47.48	48.51	48.30	0.84%	334
Jan 15, 2026	47.67	48.11	47.67	48.11	47.90	1.27%	140
Jan 14, 2026	47.40	47.50	47.40	47.50	47.30	0.24%	330
Jan 13, 2026	47.39	47.39	47.39	47.39	47.18	-0.65%	-
Jan 12, 2026	47.88	48.12	47.56	47.70	47.49	1.51%	1,313
Jan 9, 2026	45.84	47.17	45.84	46.99	46.78	2.39%	126
Jan 8, 2026	44.95	45.89	44.95	45.89	45.69	-0.78%	54
Jan 7, 2026	46.34	46.34	46.25	46.25	46.05	2.13%	121
Jan 6, 2026	44.70	45.29	44.68	45.29	45.09	-1.67%	383
Jan 5, 2026	45.54	46.24	45.49	46.06	45.86	0.45%	709
Jan 2, 2026	45.00	45.85	45.00	45.85	45.65	-0.19%	253
Dec 30, 2025	45.49	45.94	45.49	45.94	45.74	0.60%	100
Dec 29, 2025	45.80	45.80	45.53	45.66	45.46	1.48%	284
Dec 23, 2025	45.60	45.61	45.00	45.00	44.80	-0.89%	610
Dec 22, 2025	45.50	45.50	45.24	45.40	45.20	0.13%	148
Dec 19, 2025	45.34	45.34	45.34	45.34	45.15	1.91%	-
Dec 17, 2025	46.07	46.07	44.49	44.49	44.30	-0.50%	170
Dec 16, 2025	44.25	44.72	44.25	44.72	44.52	0.28%	133
Dec 15, 2025	45.75	45.75	44.59	44.59	44.40	-2.25%	146
Dec 12, 2025	45.86	45.86	45.62	45.62	45.42	-0.96%	110
Dec 11, 2025	46.12	46.15	46.06	46.06	45.86	1.77%	335
Dec 10, 2025	45.26	45.26	45.26	45.26	45.06	-1.07%	-
Dec 9, 2025	45.88	45.88	45.75	45.75	45.55	-0.89%	2
Dec 8, 2025	46.42	46.42	46.16	46.16	45.96	-1.37%	2
Dec 5, 2025	46.85	46.96	46.50	46.80	46.59	0.06%	718
Dec 4, 2025	47.64	47.64	46.76	46.77	46.56	0.12%	45
Dec 3, 2025	46.26	46.73	46.26	46.71	46.51	1.20%	218
Dec 2, 2025	46.55	46.55	46.16	46.16	45.96	-2.03%	134
Dec 1, 2025	46.84	47.11	46.49	47.11	46.91	-0.35%	716
Nov 28, 2025	47.15	47.28	47.15	47.28	47.07	1.49%	22
Nov 27, 2025	46.58	46.58	46.58	46.58	46.38	-1.15%	-
Nov 26, 2025	47.47	47.47	46.91	47.12	46.92	1.49%	433
Nov 25, 2025	46.43	46.43	46.43	46.43	46.23	1.18%	-
Nov 24, 2025	45.88	45.89	45.88	45.89	45.69	5.34%	66
Nov 21, 2025	43.38	43.38	43.38	43.57	43.38	-2.31%	74
Nov 20, 2025	45.28	45.28	44.60	44.60	44.40	0.55%	140
Nov 19, 2025	45.06	45.49	44.26	44.35	44.16	-2.05%	646
Nov 18, 2025	45.50	45.50	45.00	45.28	45.09	-2.33%	306
Nov 17, 2025	46.17	46.51	46.17	46.36	46.16	-1.28%	190
Nov 14, 2025	47.26	47.26	46.76	46.96	46.76	-3.11%	165