Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	51.87	52.53	51.87	52.50	52.50	1.37%	247
Feb 25, 2026	54.54	54.54	51.59	51.79	51.79	-4.59%	894
Feb 24, 2026	54.62	54.68	54.28	54.28	54.28	1.04%	130
Feb 23, 2026	55.34	55.34	53.72	53.72	53.72	-0.30%	1,458
Feb 20, 2026	54.03	54.12	53.87	53.88	53.88	0.99%	228
Feb 19, 2026	53.93	53.93	53.35	53.35	53.35	-3.74%	292
Feb 18, 2026	56.00	56.55	55.42	55.42	55.42	-1.65%	159
Feb 17, 2026	55.08	56.35	54.88	56.35	56.35	1.86%	411
Feb 13, 2026	54.60	55.32	54.45	55.32	55.32	0.40%	259
Feb 12, 2026	56.76	57.18	55.10	55.10	55.10	-1.66%	886
Feb 11, 2026	55.43	56.03	55.43	56.03	56.03	1.21%	12
Feb 10, 2026	54.50	55.43	54.50	55.36	55.36	2.25%	439
Feb 9, 2026	54.13	54.16	54.13	54.14	54.14	-0.66%	72
Feb 6, 2026	53.02	54.92	53.02	54.50	54.50	3.38%	202
Feb 5, 2026	53.79	54.68	48.99	52.72	52.72	1.25%	696
Feb 4, 2026	52.00	52.07	52.00	52.07	52.07	1.17%	63
Feb 3, 2026	51.62	51.62	51.38	51.47	51.47	1.10%	74
Feb 2, 2026	50.91	50.91	50.91	50.91	50.91	1.47%	-
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%	-