Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	51.25	51.36	51.25	51.34	51.34	0.79%	-
Feb 2, 2026	49.47	50.94	49.43	50.94	50.94	1.62%	190
Jan 30, 2026	49.45	50.20	49.45	50.13	50.13	0.94%	-
Jan 29, 2026	48.47	49.67	48.47	49.67	49.67	1.50%	-
Jan 28, 2026	47.83	48.93	46.87	48.93	48.93	2.40%	-
Jan 27, 2026	48.52	48.52	47.79	47.79	47.79	-1.02%	-
Jan 26, 2026	48.36	48.36	48.17	48.28	48.28	-0.66%	-
Jan 23, 2026	49.06	49.15	48.60	48.60	48.60	-0.76%	-
Jan 22, 2026	49.60	49.74	48.97	48.97	48.97	0.98%	-
Jan 21, 2026	47.30	48.49	47.13	48.49	48.49	3.57%	-
Jan 20, 2026	47.44	47.44	46.78	46.82	46.82	-3.48%	-
Jan 16, 2026	47.99	48.51	47.63	48.51	48.30	0.89%	-
Jan 15, 2026	47.93	48.34	47.93	48.08	47.88	0.98%	-
Jan 14, 2026	47.29	47.62	47.29	47.62	47.41	0.46%	-
Jan 13, 2026	47.46	47.56	47.28	47.40	47.19	-0.60%	-
Jan 12, 2026	47.89	48.10	47.68	47.68	47.48	1.19%	-
Jan 9, 2026	46.18	47.12	46.18	47.12	46.92	2.78%	428
Jan 8, 2026	45.08	45.85	44.85	45.85	45.65	-0.93%	-
Jan 7, 2026	45.90	46.28	45.89	46.28	46.08	2.36%	-
Jan 6, 2026	45.89	45.89	43.97	45.21	45.02	-1.89%	219
Jan 5, 2026	45.88	46.08	45.61	46.08	45.88	0.45%	-
Jan 2, 2026	45.18	45.88	45.18	45.88	45.68	0.44%	-
Dec 30, 2025	45.40	45.68	45.40	45.68	45.48	-0.10%	-
Dec 29, 2025	45.46	45.72	45.45	45.72	45.53	1.66%	-
Dec 23, 2025	45.16	45.31	44.96	44.98	44.78	-0.70%	-
Dec 22, 2025	46.01	46.08	45.29	45.29	45.10	-0.20%	-
Dec 19, 2025	45.55	45.75	45.26	45.38	45.19	-1.09%	-
Dec 18, 2025	44.74	45.88	44.74	45.88	45.69	3.17%	-
Dec 17, 2025	45.67	45.77	44.47	44.47	44.28	-0.50%	-
Dec 16, 2025	44.55	44.84	44.51	44.70	44.51	0.20%	-
Dec 15, 2025	45.24	45.38	44.61	44.61	44.42	-2.35%	-
Dec 12, 2025	46.18	46.57	45.62	45.68	45.49	-0.70%	315
Dec 11, 2025	45.37	46.00	45.37	46.00	45.80	1.69%	-
Dec 10, 2025	45.46	45.52	45.24	45.24	45.04	-1.02%	10
Dec 9, 2025	45.64	45.70	44.91	45.70	45.51	-1.20%	-
Dec 8, 2025	46.67	46.75	46.26	46.26	46.06	-1.31%	-
Dec 5, 2025	46.77	46.90	46.62	46.87	46.67	0.07%	-
Dec 4, 2025	46.85	46.94	46.03	46.84	46.64	0.33%	-
Dec 3, 2025	46.32	46.68	45.76	46.68	46.48	1.19%	60
Dec 2, 2025	46.70	46.99	46.13	46.13	45.93	-2.08%	-
Dec 1, 2025	47.07	47.11	46.51	47.11	46.91	-0.22%	-
Nov 28, 2025	46.84	47.28	46.79	47.22	47.01	1.32%	-
Nov 27, 2025	47.19	47.19	46.60	46.60	46.40	-0.98%	-
Nov 26, 2025	46.78	47.19	46.78	47.06	46.86	1.54%	-
Nov 25, 2025	44.91	46.35	44.82	46.35	46.15	2.15%	-
Nov 24, 2025	45.59	45.59	45.37	45.37	45.18	1.43%	199
Nov 21, 2025	43.71	44.78	43.70	44.73	44.54	0.46%	191
Nov 20, 2025	44.85	44.88	44.49	44.53	44.34	0.28%	-
Nov 19, 2025	45.03	45.15	44.40	44.40	44.21	-2.64%	-
Nov 18, 2025	45.66	45.74	45.48	45.61	45.41	-1.73%	199