Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	47.29	47.62	47.29	47.62	47.62	0.46%	-
Jan 13, 2026	47.46	47.56	47.28	47.40	47.40	-0.60%	-
Jan 12, 2026	47.89	48.10	47.68	47.68	47.68	1.19%	-
Jan 9, 2026	46.18	47.12	46.18	47.12	47.12	2.78%	428
Jan 8, 2026	45.08	45.85	44.85	45.85	45.85	-0.93%	-
Jan 7, 2026	45.90	46.28	45.89	46.28	46.28	2.36%	-
Jan 6, 2026	45.89	45.89	43.97	45.21	45.21	-1.89%	219
Jan 5, 2026	45.88	46.08	45.61	46.08	46.08	0.45%	-
Jan 2, 2026	45.18	45.88	45.18	45.88	45.88	0.44%	-
Dec 30, 2025	45.40	45.68	45.40	45.68	45.68	-0.10%	-
Dec 29, 2025	45.46	45.72	45.45	45.72	45.72	1.66%	-
Dec 23, 2025	45.16	45.31	44.96	44.98	44.98	-0.70%	-
Dec 22, 2025	46.01	46.08	45.29	45.29	45.29	-0.20%	-
Dec 19, 2025	45.55	45.75	45.26	45.38	45.38	-1.09%	-
Dec 18, 2025	44.74	45.88	44.74	45.88	45.88	3.17%	-
Dec 17, 2025	45.67	45.77	44.47	44.47	44.47	-0.50%	-
Dec 16, 2025	44.55	44.84	44.51	44.70	44.70	0.20%	-
Dec 15, 2025	45.24	45.38	44.61	44.61	44.61	-2.35%	-
Dec 12, 2025	46.18	46.57	45.62	45.68	45.68	-0.70%	315
Dec 11, 2025	45.37	46.00	45.37	46.00	46.00	1.69%	-
Dec 10, 2025	45.46	45.52	45.24	45.24	45.24	-1.02%	10
Dec 9, 2025	45.64	45.70	44.91	45.70	45.70	-1.20%	-
Dec 8, 2025	46.67	46.75	46.26	46.26	46.26	-1.31%	-
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