Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
51.75
-0.66 (-1.26%)
At close: Nov 24, 2025, 4:00 PM EST
51.75
0.00 (0.00%)
Pre-market: Nov 25, 2025, 8:02 AM EST
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 52.40 | 53.08 | 51.64 | 51.75 | 51.75 | -1.26% | 9,219,533 |
| Nov 21, 2025 | 50.88 | 52.72 | 50.57 | 52.41 | 52.41 | 4.07% | 12,671,738 |
| Nov 20, 2025 | 51.50 | 51.99 | 50.30 | 50.36 | 50.36 | -1.74% | 6,400,956 |
| 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 |
| Oct 24, 2025 | 57.91 | 58.39 | 57.65 | 57.84 | 57.62 | 1.26% | 4,292,778 |
| Oct 23, 2025 | 56.99 | 57.51 | 56.60 | 57.12 | 56.90 | 0.67% | 3,932,380 |
| Oct 22, 2025 | 60.17 | 60.58 | 56.61 | 56.74 | 56.52 | -5.15% | 10,575,721 |
| Oct 21, 2025 | 57.34 | 59.97 | 57.15 | 59.82 | 59.59 | 3.73% | 5,984,861 |
| Oct 20, 2025 | 56.79 | 57.69 | 56.79 | 57.67 | 57.45 | 2.62% | 7,441,166 |
| Oct 17, 2025 | 56.82 | 57.00 | 56.14 | 56.20 | 55.98 | -0.97% | 6,011,998 |
| Oct 16, 2025 | 57.32 | 57.38 | 56.30 | 56.75 | 56.53 | -0.80% | 7,265,614 |
| Oct 15, 2025 | 57.44 | 58.30 | 56.77 | 57.21 | 56.99 | -0.50% | 7,907,932 |
| Oct 14, 2025 | 55.53 | 57.88 | 55.33 | 57.50 | 57.28 | 1.11% | 6,553,515 |
| Oct 13, 2025 | 57.43 | 57.71 | 56.71 | 56.87 | 56.65 | 0.37% | 3,241,108 |
| Oct 10, 2025 | 58.55 | 59.26 | 56.57 | 56.66 | 56.44 | -2.48% | 5,625,918 |
| Oct 9, 2025 | 60.07 | 60.49 | 57.67 | 58.10 | 57.88 | -2.84% | 6,201,053 |
| Oct 8, 2025 | 59.05 | 60.52 | 58.61 | 59.80 | 59.57 | 1.05% | 8,457,272 |
| Oct 7, 2025 | 59.83 | 60.10 | 59.03 | 59.18 | 58.95 | -1.05% | 5,700,528 |
| Oct 6, 2025 | 60.35 | 60.77 | 59.55 | 59.81 | 59.58 | 0.27% | 5,103,504 |
| Oct 3, 2025 | 58.93 | 59.95 | 58.70 | 59.65 | 59.42 | 1.27% | 5,611,423 |
| Oct 2, 2025 | 59.33 | 60.06 | 58.73 | 58.90 | 58.67 | -0.94% | 3,830,120 |
| Oct 1, 2025 | 59.40 | 59.81 | 59.20 | 59.46 | 59.23 | -0.40% | 3,593,047 |
| Sep 30, 2025 | 59.00 | 59.81 | 58.94 | 59.70 | 59.47 | 0.96% | 6,126,808 |
| Sep 29, 2025 | 59.64 | 59.64 | 58.75 | 59.13 | 58.90 | 0.49% | 4,745,092 |
| Sep 26, 2025 | 58.90 | 59.28 | 58.59 | 58.84 | 58.61 | 0.15% | 6,079,420 |
| Sep 25, 2025 | 58.56 | 59.28 | 58.32 | 58.75 | 58.52 | -0.41% | 4,821,167 |
| Sep 24, 2025 | 59.50 | 60.05 | 58.96 | 58.99 | 58.76 | -1.26% | 4,147,979 |
| Sep 23, 2025 | 60.52 | 60.81 | 59.44 | 59.74 | 59.51 | -0.95% | 5,200,181 |
| Sep 22, 2025 | 60.00 | 60.47 | 59.66 | 60.31 | 60.08 | -0.13% | 4,220,013 |
| Sep 19, 2025 | 61.20 | 61.28 | 60.36 | 60.39 | 60.16 | -1.16% | 5,733,467 |
| Sep 18, 2025 | 61.14 | 61.69 | 60.71 | 61.10 | 60.87 | 0.63% | 4,700,840 |
| Sep 17, 2025 | 61.21 | 62.38 | 60.23 | 60.72 | 60.49 | -0.34% | 7,077,838 |
| Sep 16, 2025 | 61.68 | 61.90 | 60.87 | 60.93 | 60.70 | -0.51% | 5,180,996 |