Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	46.73	46.77	46.60	46.64	46.44	-0.22%	582
Dec 4, 2025	46.74	46.74	46.74	46.74	46.54	0.46%	-
Dec 3, 2025	46.20	46.53	46.20	46.53	46.33	-0.03%	33
Dec 2, 2025	46.54	46.54	46.54	46.54	46.34	-0.48%	-
Dec 1, 2025	47.02	47.02	46.77	46.77	46.57	-0.17%	406
Nov 28, 2025	46.85	46.85	46.85	46.85	46.65	0.15%	-
Nov 27, 2025	46.78	46.78	46.78	46.78	46.58	-0.35%	-
Nov 26, 2025	46.70	46.94	46.70	46.94	46.74	3.57%	100
Nov 25, 2025	44.68	45.32	44.68	45.32	45.13	-0.85%	570
Nov 24, 2025	45.71	45.71	45.71	45.71	45.52	4.74%	-
Nov 21, 2025	43.68	43.68	43.64	43.64	43.45	-1.93%	64
Nov 20, 2025	44.77	44.77	44.50	44.50	44.31	-1.11%	200
Nov 19, 2025	44.70	45.00	44.70	45.00	44.81	-1.64%	75
Nov 18, 2025	45.50	45.80	45.50	45.75	45.56	-1.60%	329
Nov 17, 2025	46.69	46.88	46.50	46.50	46.30	-1.17%	110