Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
59.80
+0.62 (1.05%)
At close: Oct 8, 2025, 4:00 PM EDT
59.93
+0.13 (0.22%)
Pre-market: Oct 9, 2025, 7:11 AM EDT
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 59.05 | 60.52 | 58.61 | 59.80 | 59.80 | 1.05% | 8,457,272 |
| Oct 7, 2025 | 59.83 | 60.10 | 59.03 | 59.18 | 59.18 | -1.05% | 5,700,528 |
| Oct 6, 2025 | 60.35 | 60.77 | 59.55 | 59.81 | 59.81 | 0.27% | 5,103,504 |
| Oct 3, 2025 | 58.93 | 59.95 | 58.70 | 59.65 | 59.65 | 1.27% | 5,611,423 |
| Oct 2, 2025 | 59.33 | 60.06 | 58.73 | 58.90 | 58.90 | -0.94% | 3,830,120 |
| Oct 1, 2025 | 59.40 | 59.81 | 59.20 | 59.46 | 59.46 | -0.40% | 3,593,047 |
| Sep 30, 2025 | 59.00 | 59.81 | 58.94 | 59.70 | 59.70 | 0.96% | 6,126,808 |
| Sep 29, 2025 | 59.64 | 59.64 | 58.75 | 59.13 | 59.13 | 0.49% | 4,745,092 |
| Sep 26, 2025 | 58.90 | 59.28 | 58.59 | 58.84 | 58.84 | 0.15% | 6,079,420 |
| Sep 25, 2025 | 58.56 | 59.28 | 58.32 | 58.75 | 58.75 | -0.41% | 4,821,167 |
| Sep 24, 2025 | 59.50 | 60.05 | 58.96 | 58.99 | 58.99 | -1.26% | 4,147,979 |
| Sep 23, 2025 | 60.52 | 60.81 | 59.44 | 59.74 | 59.74 | -0.95% | 5,200,181 |
| Sep 22, 2025 | 60.00 | 60.47 | 59.66 | 60.31 | 60.31 | -0.13% | 4,220,013 |
| Sep 19, 2025 | 61.20 | 61.28 | 60.36 | 60.39 | 60.39 | -1.16% | 5,733,467 |
| Sep 18, 2025 | 61.14 | 61.69 | 60.71 | 61.10 | 61.10 | 0.63% | 4,700,840 |
| Sep 17, 2025 | 61.21 | 62.38 | 60.23 | 60.72 | 60.72 | -0.34% | 7,077,838 |
| Sep 16, 2025 | 61.68 | 61.90 | 60.87 | 60.93 | 60.93 | -0.51% | 5,180,996 |
| Sep 15, 2025 | 61.90 | 62.00 | 60.68 | 61.24 | 61.24 | -0.70% | 6,925,632 |
| Sep 12, 2025 | 61.77 | 62.53 | 61.38 | 61.67 | 61.67 | -1.01% | 5,224,933 |
| Sep 11, 2025 | 62.00 | 63.26 | 61.65 | 62.30 | 62.30 | -0.32% | 7,588,598 |
| Sep 10, 2025 | 63.84 | 64.80 | 60.10 | 62.50 | 62.50 | -1.53% | 13,960,322 |
| Sep 9, 2025 | 64.40 | 64.86 | 62.45 | 63.47 | 63.47 | -3.26% | 5,695,248 |
| Sep 8, 2025 | 65.62 | 66.14 | 65.06 | 65.61 | 65.61 | 0.15% | 5,761,762 |
| Sep 5, 2025 | 64.35 | 65.63 | 64.19 | 65.51 | 65.51 | 3.10% | 5,021,948 |
| Sep 4, 2025 | 62.88 | 63.68 | 62.45 | 63.54 | 63.54 | 1.71% | 4,471,421 |
| Sep 3, 2025 | 63.46 | 63.71 | 61.77 | 62.47 | 62.47 | -1.62% | 6,612,262 |
| Sep 2, 2025 | 64.16 | 64.50 | 62.73 | 63.50 | 63.50 | -2.61% | 6,415,114 |
| Aug 29, 2025 | 66.37 | 66.50 | 64.89 | 65.20 | 65.20 | -1.47% | 6,863,764 |
| Aug 28, 2025 | 67.80 | 67.93 | 65.94 | 66.17 | 66.17 | -2.10% | 3,615,290 |
| Aug 27, 2025 | 66.46 | 68.06 | 66.35 | 67.59 | 67.59 | 1.67% | 7,197,661 |
| Aug 26, 2025 | 66.12 | 66.56 | 65.25 | 66.48 | 66.48 | 0.73% | 5,909,295 |
| Aug 25, 2025 | 67.42 | 67.75 | 65.96 | 66.00 | 66.00 | -2.58% | 4,921,292 |
| Aug 22, 2025 | 65.34 | 67.98 | 65.05 | 67.75 | 67.75 | 4.21% | 5,535,013 |
| Aug 21, 2025 | 66.60 | 66.70 | 64.91 | 65.01 | 65.01 | -2.74% | 10,279,777 |
| Aug 20, 2025 | 66.82 | 67.19 | 66.41 | 66.84 | 66.84 | -0.21% | 5,520,311 |
| Aug 19, 2025 | 66.49 | 67.81 | 66.07 | 66.98 | 66.98 | 0.74% | 6,606,638 |
| Aug 18, 2025 | 65.34 | 66.57 | 65.30 | 66.49 | 66.49 | 1.67% | 3,660,710 |
| Aug 15, 2025 | 66.03 | 66.21 | 65.33 | 65.40 | 65.40 | -0.55% | 2,968,322 |
| Aug 14, 2025 | 66.39 | 66.63 | 65.49 | 65.76 | 65.76 | -1.92% | 3,743,290 |
| Aug 13, 2025 | 66.02 | 67.23 | 65.51 | 67.05 | 67.05 | 2.01% | 3,761,239 |
| Aug 12, 2025 | 65.35 | 66.13 | 65.01 | 65.73 | 65.73 | 1.31% | 2,989,346 |
| Aug 11, 2025 | 65.87 | 65.94 | 64.54 | 64.88 | 64.88 | -1.74% | 5,173,167 |
| Aug 8, 2025 | 66.51 | 66.89 | 65.96 | 66.03 | 66.03 | -0.50% | 3,321,296 |
| Aug 7, 2025 | 66.91 | 67.00 | 66.10 | 66.36 | 66.36 | 0.38% | 4,024,898 |
| Aug 6, 2025 | 66.56 | 66.56 | 65.64 | 66.11 | 66.11 | -0.41% | 3,579,057 |
| Aug 5, 2025 | 66.86 | 66.89 | 65.75 | 66.38 | 66.38 | -0.24% | 3,658,929 |
| Aug 4, 2025 | 66.71 | 67.35 | 66.16 | 66.54 | 66.54 | -0.57% | 4,834,006 |
| Aug 1, 2025 | 68.00 | 68.00 | 66.44 | 66.92 | 66.92 | -2.48% | 5,451,557 |
| Jul 31, 2025 | 68.00 | 69.61 | 68.00 | 68.62 | 68.62 | 0.62% | 7,641,320 |
| Jul 30, 2025 | 71.45 | 71.46 | 67.74 | 68.20 | 68.20 | -4.84% | 10,081,664 |