Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
66.13
-0.98 (-1.46%)
Feb 21, 2025, 4:00 PM EST - Market closed
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 67.90 | 67.96 | 65.63 | 66.13 | 66.13 | -1.46% | 8,044,626 |
| Feb 20, 2025 | 65.81 | 67.21 | 65.43 | 67.11 | 67.11 | 1.71% | 5,989,266 |
| Feb 19, 2025 | 66.38 | 66.59 | 65.88 | 65.98 | 65.98 | -0.92% | 5,168,356 |
| Feb 18, 2025 | 65.13 | 66.77 | 64.89 | 66.59 | 66.59 | 2.24% | 7,756,173 |
| Feb 14, 2025 | 64.00 | 65.35 | 63.86 | 65.13 | 65.13 | 2.29% | 6,754,467 |
| Feb 13, 2025 | 64.04 | 64.04 | 63.22 | 63.67 | 63.67 | 0.11% | 6,718,331 |
| Feb 12, 2025 | 63.99 | 64.19 | 62.76 | 63.60 | 63.60 | -2.39% | 6,519,248 |
| Feb 11, 2025 | 64.50 | 65.79 | 63.30 | 65.16 | 65.16 | -1.62% | 9,232,130 |
| Feb 10, 2025 | 64.79 | 66.38 | 64.51 | 66.23 | 66.23 | 3.21% | 8,101,020 |
| Feb 7, 2025 | 65.24 | 65.65 | 63.54 | 64.17 | 64.17 | -1.59% | 7,046,606 |
| Feb 6, 2025 | 64.94 | 65.23 | 64.56 | 65.21 | 65.21 | 1.01% | 4,182,488 |
| Feb 5, 2025 | 64.63 | 65.22 | 64.04 | 64.56 | 64.56 | 1.06% | 4,799,531 |
| Feb 4, 2025 | 64.56 | 64.56 | 62.96 | 63.88 | 63.88 | 1.16% | 4,740,748 |
| Feb 3, 2025 | 63.58 | 64.35 | 62.97 | 63.15 | 63.15 | -3.41% | 9,035,716 |
| Jan 31, 2025 | 66.00 | 66.50 | 65.25 | 65.38 | 65.38 | -0.89% | 4,966,629 |
| Jan 30, 2025 | 65.62 | 66.39 | 65.27 | 65.97 | 65.97 | 1.81% | 5,868,965 |
| Jan 29, 2025 | 65.79 | 66.10 | 64.58 | 64.80 | 64.80 | -3.71% | 10,173,236 |
| Jan 28, 2025 | 67.94 | 68.03 | 67.14 | 67.30 | 67.30 | -0.19% | 7,965,307 |
| Jan 27, 2025 | 68.18 | 68.94 | 67.23 | 67.43 | 67.43 | -3.84% | 7,166,670 |
| Jan 24, 2025 | 69.97 | 70.52 | 69.82 | 70.12 | 70.12 | 0.34% | 5,117,838 |
| Jan 23, 2025 | 70.20 | 70.30 | 69.72 | 69.88 | 69.88 | -0.21% | 7,828,126 |
| Jan 22, 2025 | 70.64 | 70.93 | 69.97 | 70.03 | 70.03 | -0.74% | 5,531,239 |
| Jan 21, 2025 | 70.37 | 70.90 | 70.20 | 70.55 | 70.55 | 1.28% | 7,455,779 |
| Jan 17, 2025 | 70.57 | 70.90 | 69.64 | 69.66 | 69.66 | -0.11% | 4,601,440 |
| Jan 16, 2025 | 69.21 | 70.37 | 68.96 | 69.74 | 69.74 | 1.37% | 4,205,415 |
| Jan 15, 2025 | 69.89 | 70.22 | 68.78 | 68.80 | 68.80 | 0.58% | 4,877,702 |
| Jan 14, 2025 | 67.89 | 68.83 | 67.63 | 68.40 | 68.40 | 1.92% | 3,409,800 |
| Jan 13, 2025 | 65.59 | 67.34 | 65.27 | 67.11 | 67.11 | 0.90% | 5,862,030 |
| Jan 10, 2025 | 67.65 | 67.88 | 66.24 | 66.51 | 66.51 | -2.83% | 6,006,508 |
| Jan 8, 2025 | 67.75 | 68.69 | 67.60 | 68.45 | 68.45 | 0.35% | 3,798,925 |
| Jan 7, 2025 | 68.93 | 69.39 | 68.02 | 68.21 | 68.21 | -0.73% | 4,743,177 |
| Jan 6, 2025 | 69.55 | 70.19 | 68.58 | 68.71 | 68.71 | -0.79% | 3,533,026 |
| Jan 3, 2025 | 68.72 | 69.51 | 68.66 | 69.26 | 69.26 | 1.36% | 3,197,717 |
| Jan 2, 2025 | 68.87 | 69.16 | 67.89 | 68.33 | 68.33 | 0.10% | 3,680,633 |
| Dec 31, 2024 | 68.42 | 68.80 | 67.93 | 68.26 | 68.26 | 0.04% | 2,905,428 |
| Dec 30, 2024 | 68.19 | 68.68 | 67.45 | 68.23 | 68.23 | -0.97% | 2,634,547 |
| Dec 27, 2024 | 69.08 | 69.92 | 68.54 | 68.90 | 68.90 | -1.06% | 2,812,544 |
| Dec 26, 2024 | 69.16 | 70.03 | 69.06 | 69.64 | 69.64 | 0.27% | 3,398,201 |
| Dec 24, 2024 | 68.58 | 69.56 | 68.46 | 69.45 | 69.45 | 0.96% | 1,543,435 |
| Dec 23, 2024 | 68.45 | 68.94 | 68.00 | 68.79 | 68.79 | 0.44% | 4,040,804 |
| Dec 20, 2024 | 66.69 | 69.13 | 66.69 | 68.49 | 68.49 | 2.70% | 11,226,920 |
| Dec 19, 2024 | 67.50 | 68.39 | 66.63 | 66.69 | 66.47 | -0.51% | 6,533,363 |
| Dec 18, 2024 | 70.55 | 70.67 | 66.97 | 67.03 | 66.81 | -4.62% | 6,924,027 |
| Dec 17, 2024 | 71.03 | 72.12 | 70.19 | 70.28 | 70.05 | -1.83% | 10,450,635 |
| Dec 16, 2024 | 73.20 | 73.49 | 71.40 | 71.59 | 71.36 | -1.94% | 6,438,954 |
| Dec 13, 2024 | 73.38 | 74.31 | 72.87 | 73.01 | 72.77 | -0.72% | 2,927,651 |
| Dec 12, 2024 | 73.96 | 74.49 | 73.52 | 73.54 | 73.30 | -0.22% | 3,637,320 |
| Dec 11, 2024 | 73.55 | 73.93 | 73.28 | 73.70 | 73.46 | 1.22% | 3,394,866 |
| Dec 10, 2024 | 72.84 | 73.43 | 72.33 | 72.81 | 72.57 | -0.53% | 4,644,496 |
| Dec 9, 2024 | 73.82 | 73.97 | 72.50 | 73.20 | 72.96 | -0.64% | 3,768,889 |
| Dec 6, 2024 | 74.39 | 74.72 | 73.12 | 73.67 | 73.43 | -0.43% | 3,926,809 |
| Dec 5, 2024 | 75.00 | 75.58 | 73.89 | 73.99 | 73.75 | -1.84% | 3,246,612 |
| Dec 4, 2024 | 75.44 | 76.17 | 74.95 | 75.38 | 75.13 | -0.26% | 2,771,633 |
| Dec 3, 2024 | 76.41 | 76.79 | 75.46 | 75.58 | 75.33 | -0.93% | 2,789,255 |
| Dec 2, 2024 | 77.85 | 77.99 | 76.22 | 76.29 | 76.04 | -1.40% | 3,486,848 |
| Nov 29, 2024 | 77.37 | 78.05 | 77.28 | 77.37 | 77.12 | 0.61% | 2,001,682 |
| Nov 27, 2024 | 77.24 | 77.50 | 76.50 | 76.90 | 76.65 | -0.05% | 4,565,638 |
| Nov 26, 2024 | 78.22 | 78.51 | 76.16 | 76.94 | 76.69 | -2.45% | 5,718,708 |
| Nov 25, 2024 | 77.50 | 78.96 | 77.43 | 78.87 | 78.61 | 2.43% | 7,261,628 |
| Nov 22, 2024 | 76.50 | 77.08 | 75.94 | 77.00 | 76.75 | 1.30% | 4,481,338 |
| Nov 21, 2024 | 74.80 | 76.52 | 74.47 | 76.01 | 75.76 | 2.03% | 9,423,388 |
| Nov 20, 2024 | 74.55 | 75.00 | 74.11 | 74.50 | 74.26 | 0.23% | 4,661,982 |
| Nov 19, 2024 | 73.44 | 74.69 | 73.33 | 74.33 | 74.09 | 0.38% | 6,252,896 |
| Nov 18, 2024 | 74.69 | 74.91 | 73.91 | 74.05 | 73.81 | -0.64% | 4,798,531 |
| Nov 15, 2024 | 74.22 | 75.36 | 74.00 | 74.53 | 74.29 | -0.59% | 4,600,509 |
| Nov 14, 2024 | 76.25 | 76.78 | 74.91 | 74.97 | 74.73 | -1.87% | 4,785,997 |
| Nov 13, 2024 | 76.60 | 77.37 | 76.25 | 76.40 | 76.15 | 1.27% | 7,806,449 |
| Nov 12, 2024 | 76.20 | 76.55 | 75.07 | 75.44 | 75.19 | -1.11% | 4,500,982 |
| Nov 11, 2024 | 76.69 | 77.09 | 76.03 | 76.29 | 76.04 | -0.51% | 3,256,688 |
| Nov 8, 2024 | 75.35 | 77.14 | 75.29 | 76.68 | 76.43 | 2.06% | 3,403,874 |
| Nov 7, 2024 | 75.50 | 76.90 | 74.91 | 75.13 | 74.88 | -0.33% | 4,133,159 |
| Nov 6, 2024 | 74.24 | 75.48 | 72.42 | 75.38 | 75.13 | 2.00% | 7,187,924 |
| Nov 5, 2024 | 72.60 | 74.11 | 72.43 | 73.90 | 73.66 | 2.07% | 3,474,971 |
| Nov 4, 2024 | 72.34 | 73.60 | 72.31 | 72.40 | 72.16 | -0.26% | 3,104,647 |
| Nov 1, 2024 | 72.83 | 73.85 | 72.49 | 72.59 | 72.35 | -0.18% | 3,525,001 |
| Oct 31, 2024 | 73.50 | 73.79 | 72.70 | 72.72 | 72.48 | -1.20% | 3,815,780 |
| Oct 30, 2024 | 74.34 | 74.75 | 73.42 | 73.60 | 73.36 | -1.34% | 4,332,212 |
| Oct 29, 2024 | 74.58 | 74.98 | 73.98 | 74.60 | 74.36 | -1.40% | 3,798,309 |
| Oct 28, 2024 | 74.37 | 75.90 | 73.50 | 75.66 | 75.41 | 2.63% | 4,732,403 |
| Oct 25, 2024 | 72.59 | 73.83 | 72.54 | 73.72 | 73.48 | 1.12% | 5,301,655 |
| Oct 24, 2024 | 75.70 | 75.92 | 72.75 | 72.90 | 72.48 | -8.82% | 10,410,108 |
| Oct 23, 2024 | 80.06 | 81.07 | 79.73 | 79.95 | 79.48 | -0.25% | 4,213,170 |
| Oct 22, 2024 | 81.02 | 81.30 | 79.91 | 80.15 | 79.68 | -1.51% | 3,426,118 |
| Oct 21, 2024 | 81.53 | 82.18 | 81.01 | 81.38 | 80.91 | -0.21% | 2,364,708 |
| Oct 18, 2024 | 81.81 | 81.99 | 81.21 | 81.55 | 81.07 | 0.14% | 2,306,975 |
| Oct 17, 2024 | 81.72 | 82.42 | 81.27 | 81.44 | 80.97 | 0.48% | 2,538,652 |
| Oct 16, 2024 | 81.14 | 81.69 | 80.88 | 81.05 | 80.58 | -0.69% | 3,326,323 |
| Oct 15, 2024 | 83.00 | 83.32 | 81.51 | 81.61 | 81.13 | -1.28% | 2,922,752 |
| Oct 14, 2024 | 81.64 | 82.95 | 81.54 | 82.67 | 82.19 | 1.30% | 2,670,105 |
| Oct 11, 2024 | 80.22 | 81.98 | 80.22 | 81.61 | 81.13 | 1.47% | 3,324,528 |
| Oct 10, 2024 | 81.07 | 81.32 | 80.31 | 80.43 | 79.96 | -2.01% | 2,958,059 |
| Oct 9, 2024 | 81.00 | 82.16 | 80.58 | 82.08 | 81.60 | 1.53% | 3,955,138 |
| Oct 8, 2024 | 81.27 | 81.27 | 80.52 | 80.84 | 80.37 | 0.52% | 2,145,484 |
| Oct 7, 2024 | 80.27 | 80.57 | 79.69 | 80.42 | 79.95 | -0.47% | 2,856,707 |
| Oct 4, 2024 | 80.95 | 81.06 | 79.94 | 80.80 | 80.33 | 0.94% | 2,538,631 |
| Oct 3, 2024 | 80.39 | 80.97 | 79.80 | 80.05 | 79.58 | -0.61% | 3,427,763 |
| Oct 2, 2024 | 78.80 | 80.81 | 78.50 | 80.54 | 80.07 | 1.50% | 3,877,685 |
| Oct 1, 2024 | 80.50 | 80.50 | 79.10 | 79.35 | 78.89 | -1.42% | 3,991,406 |
| Sep 30, 2024 | 80.31 | 80.79 | 79.64 | 80.49 | 80.02 | -0.04% | 4,659,523 |
| Sep 27, 2024 | 79.94 | 81.48 | 79.88 | 80.52 | 80.05 | 0.93% | 2,822,889 |