Carrier Global Corporation (CARR)

Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	53.70	54.38	52.44	52.57	52.57	-1.74%	8,265,458
Jan 6, 2026	52.09	53.68	50.24	53.50	53.50	-0.54%	8,692,747
Jan 5, 2026	53.05	54.47	53.05	53.79	53.79	0.50%	4,295,732
Jan 2, 2026	53.11	53.96	52.53	53.52	53.52	1.29%	3,554,596
Dec 31, 2025	53.32	53.54	52.78	52.84	52.84	-1.10%	3,204,886
Dec 30, 2025	53.46	53.89	53.18	53.43	53.43	-0.34%	3,348,150
Dec 29, 2025	53.56	53.82	53.40	53.61	53.61	0.04%	3,504,570
Dec 26, 2025	53.40	53.65	53.22	53.59	53.59	0.17%	2,101,360
Dec 24, 2025	53.57	53.66	53.16	53.50	53.50	0.30%	1,662,753
Dec 23, 2025	53.23	53.64	52.88	53.34	53.34	0.26%	4,496,827
Dec 22, 2025	53.98	54.13	52.97	53.20	53.20	-1.06%	5,744,043
Dec 19, 2025	53.05	53.81	52.73	53.77	53.77	1.07%	10,810,567
Dec 18, 2025	53.43	54.06	53.11	53.20	53.20	1.53%	8,212,577
Dec 17, 2025	53.46	53.74	51.93	52.40	52.40	-1.95%	9,700,267
Dec 16, 2025	52.76	53.66	52.37	53.44	53.44	1.64%	8,125,720
Dec 15, 2025	53.34	53.34	52.22	52.58	52.58	-0.68%	7,322,412
Dec 12, 2025	54.86	54.87	52.79	52.94	52.94	-2.23%	6,480,997
Dec 11, 2025	53.74	54.59	53.17	54.15	54.15	1.40%	6,584,009
Dec 10, 2025	52.95	54.07	52.34	53.40	53.40	1.06%	16,529,051
Dec 9, 2025	52.81	53.43	52.02	52.84	52.84	-0.36%	12,466,946
Dec 8, 2025	54.24	54.36	52.99	53.03	53.03	-2.32%	13,159,155
Dec 5, 2025	54.52	54.80	54.00	54.29	54.29	-0.39%	9,063,920
Dec 4, 2025	53.98	55.14	53.62	54.50	54.50	-0.22%	12,206,379
Dec 3, 2025	53.59	54.65	53.20	54.62	54.62	1.49%	9,752,653
Dec 2, 2025	54.66	54.73	53.44	53.82	53.82	-0.79%	3,768,903
Dec 1, 2025	54.06	54.86	53.91	54.25	54.25	-1.15%	6,689,192
Nov 28, 2025	54.60	54.91	54.11	54.88	54.88	0.96%	2,897,168
Nov 26, 2025	54.03	54.86	53.71	54.36	54.36	0.76%	6,536,848
Nov 25, 2025	52.26	54.19	52.14	53.95	53.95	4.25%	11,511,751
Nov 24, 2025	52.40	53.08	51.64	51.75	51.75	-1.26%	9,383,867
Nov 21, 2025	50.88	52.72	50.57	52.41	52.41	4.07%	12,733,125
Nov 20, 2025	51.50	51.99	50.30	50.36	50.36	-1.74%	6,401,252
Nov 19, 2025	52.42	52.42	51.03	51.25	51.25	-1.46%	6,655,634
Nov 18, 2025	52.71	53.25	51.95	52.01	52.01	-2.11%	6,507,167
Nov 17, 2025	54.14	54.20	52.95	53.13	53.13	-1.79%	5,766,695
Nov 14, 2025	54.57	54.89	53.96	54.10	54.10	-1.92%	6,035,104
Nov 13, 2025	55.95	57.11	55.04	55.16	55.16	-1.48%	5,357,157
Nov 12, 2025	57.16	57.75	54.99	55.99	55.99	-1.72%	7,253,842
Nov 11, 2025	57.57	57.60	56.64	56.97	56.97	-0.63%	3,955,469
Nov 10, 2025	57.71	57.80	56.14	57.33	57.33	-0.31%	4,054,692
Nov 7, 2025	55.97	57.52	55.59	57.51	57.51	1.66%	5,669,450
Nov 6, 2025	56.71	57.72	56.43	56.57	56.57	-0.49%	5,344,615
Nov 5, 2025	57.16	57.74	56.62	56.85	56.85	-1.22%	6,333,247
Nov 4, 2025	57.36	57.91	56.84	57.55	57.55	-0.54%	5,135,533
Nov 3, 2025	58.94	59.43	57.56	57.86	57.86	-2.74%	4,744,581
Oct 31, 2025	58.65	59.82	57.93	59.49	59.49	1.09%	5,294,812
Oct 30, 2025	60.07	61.00	58.35	58.85	58.85	-3.13%	10,231,821
Oct 29, 2025	57.80	62.33	57.50	60.75	60.75	3.42%	13,232,949
Oct 28, 2025	60.00	60.56	58.45	58.74	58.52	0.77%	9,614,642
Oct 27, 2025	58.44	58.93	57.85	58.29	58.07	0.78%	6,363,731

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.