Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	53.01	54.18	52.71	54.18	54.18	3.18%	-
Feb 26, 2026	52.02	52.51	52.02	52.51	52.51	1.43%	-
Feb 25, 2026	53.94	54.24	51.77	51.77	51.77	-4.54%	-
Feb 24, 2026	53.93	54.23	53.93	54.23	54.23	0.87%	26
Feb 23, 2026	53.94	54.71	53.76	53.76	53.76	-0.06%	-
Feb 20, 2026	53.69	53.79	53.40	53.79	53.79	0.65%	-
Feb 19, 2026	54.60	54.60	52.39	53.44	53.44	-3.62%	340
Feb 18, 2026	56.16	56.37	55.45	55.45	55.45	-1.49%	-
Feb 17, 2026	55.49	56.29	55.42	56.29	56.29	1.37%	-
Feb 16, 2026	55.18	55.53	55.18	55.53	55.53	0.31%	-
Feb 13, 2026	54.90	55.36	54.62	55.36	55.36	0.44%	-
Feb 12, 2026	56.92	56.92	55.12	55.12	55.12	-1.57%	-
Feb 11, 2026	55.35	56.00	55.27	56.00	56.00	1.05%	-
Feb 10, 2026	54.56	55.42	54.56	55.42	55.42	2.36%	-
Feb 9, 2026	53.81	54.14	53.66	54.14	54.14	-0.66%	-
Feb 6, 2026	53.29	54.50	53.29	54.50	54.50	3.75%	156
Feb 5, 2026	52.85	53.94	49.86	52.53	52.53	-3.19%	13
Feb 4, 2026	51.84	54.26	51.79	54.26	54.26	5.69%	-
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