Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	53.56	53.56	53.18	53.18	53.18	1.10%	200
Feb 19, 2026	54.50	54.62	52.60	52.60	52.60	-6.54%	169
Feb 18, 2026	56.06	56.28	56.06	56.28	56.28	2.05%	10
Feb 17, 2026	55.15	55.15	55.15	55.15	55.15	-0.85%	-
Feb 16, 2026	55.13	55.62	55.13	55.62	55.62	1.59%	120
Feb 13, 2026	54.47	54.75	54.47	54.75	54.75	-3.22%	442
Feb 12, 2026	56.57	56.57	56.57	56.57	56.57	1.34%	-
Feb 11, 2026	55.22	55.82	55.22	55.82	55.82	1.86%	324
Feb 10, 2026	54.66	54.80	54.66	54.80	54.80	2.47%	100
Feb 9, 2026	53.40	54.00	53.40	53.48	53.48	-2.25%	351
Feb 6, 2026	53.16	54.71	53.16	54.71	54.71	11.65%	4
Feb 5, 2026	53.73	53.73	49.00	49.00	49.00	-9.61%	300
Feb 4, 2026	51.72	54.21	51.72	54.21	54.21	5.98%	155
Feb 3, 2026	51.14	51.15	51.14	51.15	51.15	3.76%	128
Feb 2, 2026	49.30	49.30	49.30	49.30	49.30	-1.61%	-
Jan 30, 2026	49.52	50.10	49.52	50.10	50.10	3.79%	233
Jan 29, 2026	48.27	48.27	48.27	48.27	48.27	3.27%	-
Jan 28, 2026	47.65	47.65	46.74	46.74	46.74	-3.16%	75
Jan 27, 2026	48.37	48.37	48.27	48.27	48.27	0.10%	25
Jan 26, 2026	48.08	48.49	48.08	48.22	48.22	-1.39%	204
Jan 23, 2026	48.90	48.90	48.90	48.90	48.90	-1.36%	-
Jan 22, 2026	49.37	49.88	49.37	49.57	49.57	3.07%	381
Jan 21, 2026	47.15	48.10	47.15	48.10	48.10	3.13%	1,500
Jan 20, 2026	47.19	47.19	46.50	46.64	46.64	-3.72%	385
Jan 19, 2026	47.63	48.44	47.63	48.44	48.23	1.05%	260
Jan 16, 2026	47.93	47.93	47.93	47.93	47.73	0.48%	-
Jan 15, 2026	47.70	47.70	47.70	47.70	47.50	1.49%	-
Jan 14, 2026	47.14	47.30	47.00	47.00	46.80	-0.58%	103
Jan 13, 2026	47.28	47.28	47.28	47.28	47.07	-1.27%	-
Jan 12, 2026	47.59	47.89	47.59	47.89	47.68	0.77%	1,693
Jan 9, 2026	46.10	47.52	46.10	47.52	47.32	6.15%	100
Jan 8, 2026	44.67	44.77	44.67	44.77	44.57	-1.73%	10
Jan 7, 2026	45.56	45.56	45.56	45.56	45.36	0.34%	-
Jan 6, 2026	45.80	45.91	45.40	45.40	45.21	-0.82%	193
Jan 5, 2026	45.78	45.78	45.78	45.78	45.58	1.40%	-
Jan 2, 2026	45.15	45.15	45.15	45.15	44.95	-0.44%	-
Dec 30, 2025	45.35	45.35	45.35	45.35	45.15	-0.17%	-
Dec 29, 2025	45.40	45.42	45.40	45.42	45.23	0.93%	300
Dec 23, 2025	45.00	45.00	45.00	45.00	44.81	-2.14%	-
Dec 22, 2025	45.94	46.17	45.94	45.99	45.79	1.61%	162
Dec 19, 2025	45.26	45.26	45.26	45.26	45.06	-1.62%	-
Dec 18, 2025	44.61	46.00	44.61	46.00	45.80	3.37%	362
Dec 17, 2025	45.53	45.83	44.50	44.50	44.31	-0.02%	105
Dec 16, 2025	44.28	44.51	44.28	44.51	44.32	0.01%	169
Dec 15, 2025	45.14	45.23	44.51	44.51	44.32	-3.20%	228
Dec 12, 2025	45.98	45.98	45.98	45.98	45.78	1.24%	-
Dec 11, 2025	45.41	45.41	45.41	45.41	45.22	0.41%	4
Dec 10, 2025	45.30	45.30	45.23	45.23	45.03	-1.10%	743
Dec 9, 2025	45.47	45.73	45.47	45.73	45.54	-1.68%	150
Dec 8, 2025	46.51	46.51	46.51	46.51	46.31	-0.27%	-