Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	46.10	47.52	46.10	47.52	47.52	6.15%	100
Jan 8, 2026	44.67	44.77	44.67	44.77	44.77	-1.73%	10
Jan 7, 2026	45.56	45.56	45.56	45.56	45.56	0.34%	-
Jan 6, 2026	45.80	45.91	45.40	45.40	45.40	-0.82%	193
Jan 5, 2026	45.78	45.78	45.78	45.78	45.78	1.40%	-
Jan 2, 2026	45.15	45.15	45.15	45.15	45.15	-0.44%	-
Dec 30, 2025	45.35	45.35	45.35	45.35	45.35	-0.17%	-
Dec 29, 2025	45.40	45.42	45.40	45.42	45.42	0.93%	300
Dec 23, 2025	45.00	45.00	45.00	45.00	45.00	-2.14%	-
Dec 22, 2025	45.94	46.17	45.94	45.99	45.99	1.61%	162
Dec 19, 2025	45.26	45.26	45.26	45.26	45.26	-1.62%	-
Dec 18, 2025	44.61	46.00	44.61	46.00	46.00	3.37%	362
Dec 17, 2025	45.53	45.83	44.50	44.50	44.50	-0.02%	105
Dec 16, 2025	44.28	44.51	44.28	44.51	44.51	0.01%	169
Dec 15, 2025	45.14	45.23	44.51	44.51	44.51	-3.20%	228
Dec 12, 2025	45.98	45.98	45.98	45.98	45.98	1.24%	-
Dec 11, 2025	45.41	45.41	45.41	45.41	45.41	0.41%	4
Dec 10, 2025	45.30	45.30	45.23	45.23	45.23	-1.10%	743
Dec 9, 2025	45.47	45.73	45.47	45.73	45.73	-1.68%	150
Dec 8, 2025	46.51	46.51	46.51	46.51	46.51	-0.27%	-
Dec 5, 2025	46.73	46.77	46.60	46.64	46.64	-0.22%	582
Dec 4, 2025	46.74	46.74	46.74	46.74	46.74	0.46%	-
Dec 3, 2025	46.20	46.53	46.20	46.53	46.53	-0.03%	33
Dec 2, 2025	46.54	46.54	46.54	46.54	46.54	-0.48%	-
Dec 1, 2025	47.02	47.02	46.77	46.77	46.77	-0.17%	406
Nov 28, 2025	46.85	46.85	46.85	46.85	46.85	0.15%	-
Nov 27, 2025	46.78	46.78	46.78	46.78	46.78	-0.35%	-
Nov 26, 2025	46.70	46.94	46.70	46.94	46.94	3.57%	100
Nov 25, 2025	44.68	45.32	44.68	45.32	45.32	-0.85%	570
Nov 24, 2025	45.71	45.71	45.71	45.71	45.71	4.74%	-
Nov 21, 2025	43.68	43.68	43.64	43.64	43.64	-1.93%	64
Nov 20, 2025	44.77	44.77	44.50	44.50	44.50	-1.11%	200
Nov 19, 2025	44.70	45.00	44.70	45.00	45.00	-1.64%	75
Nov 18, 2025	45.50	45.80	45.50	45.75	45.75	-1.60%	329
Nov 17, 2025	46.69	46.88	46.50	46.50	46.50	-1.17%	110
Nov 14, 2025	47.23	47.23	47.05	47.05	47.05	-1.82%	50
Nov 13, 2025	48.32	48.32	47.92	47.92	47.92	-2.66%	62
Nov 12, 2025	49.23	49.23	49.23	49.23	49.23	-0.04%	-
Nov 11, 2025	49.43	49.43	49.25	49.25	49.25	-1.67%	260
Nov 10, 2025	50.10	50.10	50.08	50.08	50.08	2.94%	105
Nov 7, 2025	49.07	49.07	48.65	48.65	48.65	-1.58%	10
Nov 6, 2025	49.16	49.43	49.16	49.43	49.43	-0.84%	280
Nov 5, 2025	49.85	49.85	49.85	49.85	49.85	0.95%	-
Nov 4, 2025	49.43	49.43	48.78	49.38	49.38	-5.17%	500
Nov 3, 2025	51.40	52.07	51.40	52.07	52.07	1.62%	378
Oct 31, 2025	51.24	51.24	51.24	51.24	51.24	-2.21%	-
Oct 30, 2025	52.37	52.47	52.37	52.40	52.40	0.04%	231
Oct 29, 2025	50.54	52.38	50.54	52.38	52.38	0.73%	297
Oct 28, 2025	49.84	52.00	49.84	52.00	51.81	4.05%	172
Oct 27, 2025	49.98	49.98	49.98	49.98	49.79	1.51%	2