Carrier Global Corporation (CARR)

Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	63.69	64.57	63.52	63.53	63.53	0.11%	3,627,458
Feb 23, 2026	63.94	65.25	63.16	63.46	63.46	-1.06%	3,805,330
Feb 20, 2026	62.98	65.02	62.81	64.14	64.14	1.94%	4,352,581
Feb 19, 2026	63.25	63.36	61.00	62.92	62.92	-2.19%	8,500,225
Feb 18, 2026	66.42	66.55	64.26	64.33	64.33	-3.16%	5,734,443
Feb 17, 2026	65.33	66.80	65.28	66.43	66.43	1.57%	5,070,696
Feb 13, 2026	64.97	65.93	64.52	65.40	65.40	0.79%	6,097,245
Feb 12, 2026	67.65	68.33	64.87	64.89	64.89	-3.26%	8,008,526
Feb 11, 2026	66.16	67.29	66.16	67.08	67.08	1.91%	6,064,165
Feb 10, 2026	65.75	66.50	65.49	65.82	65.82	0.77%	6,262,506
Feb 9, 2026	63.71	65.39	63.29	65.32	65.32	2.19%	8,362,551
Feb 6, 2026	62.97	65.24	62.77	63.92	63.92	1.30%	11,795,383
Feb 5, 2026	64.61	64.89	60.69	63.10	63.10	-0.71%	21,687,691
Feb 4, 2026	62.24	64.14	62.08	63.55	63.55	3.84%	13,980,698
Feb 3, 2026	60.13	61.37	60.01	61.20	61.20	1.39%	9,247,101
Feb 2, 2026	59.43	60.79	59.33	60.36	60.36	1.31%	6,548,156
Jan 30, 2026	59.42	60.04	59.25	59.58	59.58	-0.35%	10,547,132
Jan 29, 2026	58.93	59.79	58.38	59.79	59.79	3.25%	9,323,628
Jan 28, 2026	55.88	58.62	55.59	57.91	57.91	1.47%	16,416,988
Jan 27, 2026	57.35	57.58	56.85	57.07	57.07	-0.52%	6,098,351
Jan 26, 2026	57.27	57.63	56.82	57.37	57.37	0.12%	6,765,982
Jan 23, 2026	57.55	57.71	56.71	57.30	57.30	-0.24%	8,858,360
Jan 22, 2026	58.33	58.43	57.07	57.44	57.44	-0.52%	9,092,629
Jan 21, 2026	55.59	57.86	55.33	57.74	57.74	4.58%	11,318,550
Jan 20, 2026	54.87	55.43	54.62	55.21	55.21	-1.74%	7,713,862
Jan 16, 2026	55.27	56.35	54.63	56.19	55.95	1.15%	8,978,765
Jan 15, 2026	56.14	56.16	55.19	55.55	55.31	-0.09%	4,935,540
Jan 14, 2026	55.53	55.81	54.70	55.60	55.36	0.71%	4,810,689
Jan 13, 2026	55.53	55.93	55.02	55.21	54.97	-0.31%	5,451,025
Jan 12, 2026	56.17	56.28	55.33	55.38	55.14	-1.55%	10,882,987
Jan 9, 2026	54.55	56.38	54.18	56.25	56.01	4.44%	8,947,610
Jan 8, 2026	52.16	53.91	51.76	53.86	53.63	2.45%	5,410,670
Jan 7, 2026	53.70	54.38	52.44	52.57	52.35	-1.74%	8,282,315
Jan 6, 2026	52.09	53.68	50.24	53.50	53.27	-0.54%	8,715,617
Jan 5, 2026	53.05	54.47	53.05	53.79	53.56	0.50%	4,295,813
Jan 2, 2026	53.11	53.96	52.53	53.52	53.29	1.29%	3,554,994
Dec 31, 2025	53.32	53.54	52.78	52.84	52.61	-1.10%	3,218,880
Dec 30, 2025	53.46	53.89	53.18	53.43	53.20	-0.34%	3,497,976
Dec 29, 2025	53.56	53.82	53.40	53.61	53.38	0.04%	3,640,533
Dec 26, 2025	53.40	53.65	53.22	53.59	53.36	0.17%	2,101,540
Dec 24, 2025	53.57	53.66	53.16	53.50	53.27	0.30%	1,663,213
Dec 23, 2025	53.23	53.64	52.88	53.34	53.11	0.26%	4,527,907
Dec 22, 2025	53.98	54.13	52.97	53.20	52.97	-1.06%	5,929,912
Dec 19, 2025	53.05	53.81	52.73	53.77	53.54	1.07%	12,875,343
Dec 18, 2025	53.43	54.06	53.11	53.20	52.97	1.53%	8,212,617
Dec 17, 2025	53.46	53.74	51.93	52.40	52.18	-1.95%	9,700,267
Dec 16, 2025	52.76	53.66	52.37	53.44	53.21	1.64%	8,125,720
Dec 15, 2025	53.34	53.34	52.22	52.58	52.36	-0.68%	7,322,412
Dec 12, 2025	54.86	54.87	52.79	52.94	52.71	-2.23%	6,480,997
Dec 11, 2025	53.74	54.59	53.17	54.15	53.92	1.40%	6,584,009

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.