Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	59.74	60.40	59.24	59.90	59.90	1.20%	3,714,434
Apr 16, 2025	59.48	60.58	58.60	59.19	59.19	-2.12%	3,909,534
Apr 15, 2025	60.59	61.27	60.07	60.47	60.47	-0.20%	4,390,697
Apr 14, 2025	60.26	61.33	59.31	60.59	60.59	2.24%	5,391,547
Apr 11, 2025	58.62	59.80	57.79	59.26	59.26	0.36%	7,161,610
Apr 10, 2025	59.13	59.66	57.08	59.05	59.05	-2.83%	7,081,417
Apr 9, 2025	55.29	61.31	54.80	60.77	60.77	9.40%	8,775,950
Apr 8, 2025	58.21	58.96	54.54	55.55	55.55	-2.25%	6,109,912
Apr 7, 2025	56.36	59.48	54.22	56.83	56.83	-0.61%	6,336,537
Apr 4, 2025	58.90	59.10	55.87	57.18	57.18	-5.83%	6,934,359
Apr 3, 2025	63.00	63.81	60.59	60.72	60.72	-6.64%	5,760,509
Apr 2, 2025	62.75	65.22	62.51	65.04	65.04	2.36%	3,159,844
Apr 1, 2025	63.24	64.08	62.28	63.54	63.54	0.22%	4,176,409
Mar 31, 2025	62.72	63.86	61.77	63.40	63.40	0.11%	4,839,698
Mar 28, 2025	65.63	65.86	63.26	63.33	63.33	-3.56%	4,139,482
Mar 27, 2025	66.86	66.86	65.55	65.67	65.67	-1.94%	3,837,873
Mar 26, 2025	68.20	68.48	66.66	66.97	66.97	-1.67%	3,790,588
Mar 25, 2025	68.01	68.60	67.57	68.11	68.11	0.22%	4,016,092
Mar 24, 2025	67.17	68.05	66.85	67.96	67.96	2.71%	4,104,176
Mar 21, 2025	65.76	66.22	65.09	66.17	66.17	-0.39%	11,049,650
Mar 20, 2025	66.93	67.53	65.75	66.43	66.43	-1.85%	4,354,625
Mar 19, 2025	67.27	68.26	66.98	67.68	67.68	0.56%	4,408,184
Mar 18, 2025	67.37	67.42	66.68	67.30	67.30	-0.49%	3,097,225
Mar 17, 2025	66.49	67.81	66.48	67.63	67.63	1.65%	3,886,725
Mar 14, 2025	65.47	66.78	65.15	66.53	66.53	3.55%	4,181,826
Mar 13, 2025	65.06	66.31	64.13	64.25	64.25	-1.80%	6,151,486
Mar 12, 2025	66.22	66.54	65.29	65.43	65.43	-0.34%	3,897,931
Mar 11, 2025	66.99	67.32	65.14	65.65	65.65	-2.09%	6,152,910
Mar 10, 2025	66.10	68.62	66.09	67.05	67.05	-0.50%	6,671,416
Mar 7, 2025	65.32	67.59	64.77	67.39	67.39	3.09%	7,017,276
Mar 6, 2025	64.43	65.56	64.06	65.37	65.37	0.77%	4,707,685
Mar 5, 2025	65.21	66.45	63.57	64.87	64.87	4.51%	6,528,971
Mar 4, 2025	62.15	63.16	60.17	62.07	62.07	-1.88%	5,616,878
Mar 3, 2025	65.50	65.50	62.87	63.26	63.26	-2.38%	4,146,230
Feb 28, 2025	64.03	64.86	63.68	64.80	64.80	1.12%	6,831,932
Feb 27, 2025	65.70	66.08	63.94	64.08	64.08	-3.06%	4,530,289
Feb 26, 2025	67.81	68.34	66.09	66.10	66.10	-1.64%	4,150,538
Feb 25, 2025	66.91	67.57	66.39	67.20	67.20	0.98%	6,459,874
Feb 24, 2025	67.25	67.99	66.09	66.55	66.55	0.64%	9,057,254
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