Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.77	46.90	46.62	46.87	46.87	0.07%	-
Dec 4, 2025	46.85	46.94	46.03	46.84	46.84	0.33%	-
Dec 3, 2025	46.32	46.68	45.76	46.68	46.68	1.19%	60
Dec 2, 2025	46.70	46.99	46.13	46.13	46.13	-2.08%	-
Dec 1, 2025	47.07	47.11	46.51	47.11	47.11	-0.22%	-
Nov 28, 2025	46.84	47.28	46.79	47.22	47.22	1.32%	-
Nov 27, 2025	47.19	47.19	46.60	46.60	46.60	-0.98%	-
Nov 26, 2025	46.78	47.19	46.78	47.06	47.06	1.54%	-
Nov 25, 2025	44.91	46.35	44.82	46.35	46.35	2.15%	-
Nov 24, 2025	45.59	45.59	45.37	45.37	45.37	1.43%	199
Nov 21, 2025	43.71	44.78	43.70	44.73	44.73	0.46%	191
Nov 20, 2025	44.85	44.88	44.49	44.53	44.53	0.28%	-
Nov 19, 2025	45.03	45.15	44.40	44.40	44.40	-2.64%	-
Nov 18, 2025	45.66	45.74	45.48	45.61	45.61	-1.73%	199
Nov 17, 2025	46.71	46.79	46.32	46.41	46.41	-1.08%	-
Nov 14, 2025	47.30	47.30	46.92	46.92	46.92	-3.03%	-
Nov 13, 2025	48.38	48.38	48.06	48.38	48.38	-1.63%	-
Nov 12, 2025	49.33	49.55	49.18	49.18	49.18	0.48%	-
Nov 11, 2025	49.55	49.55	48.95	48.95	48.95	-	-
Nov 10, 2025	50.41	50.41	48.95	48.95	48.95	0.91%	-
Nov 7, 2025	49.20	49.20	48.42	48.51	48.51	-2.20%	-
Nov 6, 2025	49.23	49.76	49.23	49.60	49.60	0.24%	-
Nov 5, 2025	50.12	50.24	49.48	49.48	49.48	-0.77%	-
Nov 4, 2025	49.67	49.86	49.57	49.86	49.86	-0.82%	-
Nov 3, 2025	51.59	52.21	50.27	50.27	50.27	-1.74%	-
Oct 31, 2025	51.84	51.84	50.76	51.16	51.16	-0.49%	199
Oct 30, 2025	52.55	52.55	51.41	51.41	51.41	-2.78%	398
Oct 29, 2025	50.28	52.88	50.23	52.88	52.88	5.95%	-
Oct 27, 2025	50.21	50.66	49.91	49.91	49.72	-0.08%	-
Oct 24, 2025	49.29	49.95	49.25	49.95	49.76	2.10%	-
Oct 23, 2025	49.05	49.20	48.93	48.93	48.74	-2.50%	-
Oct 22, 2025	51.62	51.79	50.18	50.18	49.99	-1.99%	-
Oct 21, 2025	49.63	51.20	49.43	51.20	51.00	4.47%	-
Oct 20, 2025	48.43	49.01	48.41	49.01	48.82	-0.65%	-
Oct 17, 2025	48.20	49.33	47.93	49.33	49.14	1.22%	199
Oct 16, 2025	49.26	49.26	48.74	48.74	48.55	-1.63%	-
Oct 15, 2025	49.71	49.89	49.40	49.55	49.35	0.36%	-
Oct 14, 2025	48.81	49.37	47.94	49.37	49.17	-0.32%	-
Oct 13, 2025	49.61	50.16	49.53	49.53	49.33	-0.28%	-
Oct 10, 2025	50.31	50.67	49.67	49.67	49.47	-1.65%	-
Oct 9, 2025	51.72	51.82	50.50	50.50	50.30	-0.96%	-
Oct 8, 2025	50.98	51.38	50.75	50.99	50.79	0.26%	-
Oct 7, 2025	51.15	51.38	50.86	50.86	50.66	-1.15%	-
Oct 6, 2025	51.30	51.99	51.27	51.45	51.25	2.76%	-
Oct 3, 2025	50.36	50.48	50.07	50.07	49.88	-0.38%	-
Oct 2, 2025	50.69	50.77	50.26	50.26	50.07	-0.97%	-
Oct 1, 2025	50.41	50.82	50.41	50.75	50.55	0.32%	-
Sep 30, 2025	50.38	50.59	50.28	50.59	50.39	0.58%	-
Sep 29, 2025	50.33	50.77	50.30	50.30	50.11	-0.14%	9
Sep 26, 2025	50.37	50.47	50.25	50.37	50.18	0.06%	60