Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
65.20
-0.97 (-1.47%)
At close: Aug 29, 2025, 4:00 PM
65.01
-0.19 (-0.29%)
After-hours: Aug 29, 2025, 7:58 PM EDT
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 66.37 | 66.50 | 64.89 | 65.20 | 65.20 | -1.47% | 6,856,138 |
| 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 |
| Jul 29, 2025 | 73.88 | 74.74 | 70.99 | 71.67 | 71.67 | -10.61% | 13,098,846 |
| Jul 28, 2025 | 80.92 | 81.09 | 80.02 | 80.18 | 80.18 | -0.68% | 7,126,333 |
| Jul 25, 2025 | 79.79 | 80.81 | 79.51 | 80.73 | 80.73 | 1.62% | 3,401,307 |
| Jul 24, 2025 | 79.81 | 80.65 | 79.44 | 79.44 | 79.44 | -0.21% | 3,574,517 |
| Jul 23, 2025 | 77.90 | 80.74 | 77.81 | 79.61 | 79.61 | 4.17% | 6,914,698 |
| Jul 22, 2025 | 75.82 | 76.52 | 75.44 | 76.42 | 76.42 | 0.59% | 3,395,319 |
| Jul 21, 2025 | 76.80 | 76.96 | 75.96 | 75.97 | 75.97 | -0.86% | 4,393,435 |
| Jul 18, 2025 | 77.19 | 77.26 | 76.41 | 76.63 | 76.40 | -0.39% | 5,031,718 |
| Jul 17, 2025 | 75.40 | 77.00 | 75.15 | 76.93 | 76.70 | 1.99% | 2,778,093 |
| Jul 16, 2025 | 75.41 | 75.64 | 74.08 | 75.43 | 75.21 | 0.07% | 4,424,914 |
| Jul 15, 2025 | 75.95 | 76.66 | 75.36 | 75.38 | 75.16 | -1.61% | 3,195,159 |
| Jul 14, 2025 | 76.29 | 76.78 | 75.99 | 76.61 | 76.38 | -0.01% | 2,566,488 |
| Jul 11, 2025 | 75.85 | 76.91 | 75.76 | 76.62 | 76.39 | -0.20% | 3,805,311 |
| Jul 10, 2025 | 76.00 | 77.28 | 75.50 | 76.77 | 76.54 | 1.16% | 3,461,635 |
| Jul 9, 2025 | 75.41 | 76.02 | 74.75 | 75.89 | 75.67 | 1.32% | 4,119,392 |
| Jul 8, 2025 | 74.71 | 75.41 | 74.36 | 74.90 | 74.68 | 0.35% | 4,506,598 |
| Jul 7, 2025 | 75.55 | 75.72 | 74.28 | 74.64 | 74.42 | -1.34% | 2,857,533 |
| Jul 3, 2025 | 75.51 | 75.83 | 75.25 | 75.65 | 75.43 | 0.52% | 1,423,418 |
| Jul 2, 2025 | 74.31 | 75.32 | 74.04 | 75.26 | 75.04 | 1.29% | 3,606,641 |
| Jul 1, 2025 | 72.60 | 74.88 | 72.31 | 74.30 | 74.08 | 1.52% | 5,148,146 |
| Jun 30, 2025 | 73.62 | 73.73 | 72.99 | 73.19 | 72.97 | -0.65% | 4,623,651 |
| Jun 27, 2025 | 73.34 | 74.27 | 73.02 | 73.67 | 73.23 | 1.49% | 6,162,936 |
| Jun 26, 2025 | 72.51 | 73.31 | 72.19 | 72.59 | 72.15 | 0.22% | 3,939,943 |
| Jun 25, 2025 | 72.45 | 72.69 | 72.00 | 72.43 | 72.00 | -0.04% | 3,344,309 |
| Jun 24, 2025 | 72.24 | 72.54 | 71.79 | 72.46 | 72.03 | 0.95% | 3,664,467 |
| Jun 23, 2025 | 70.40 | 71.85 | 70.05 | 71.78 | 71.35 | 1.86% | 3,282,994 |
| Jun 20, 2025 | 70.48 | 70.86 | 69.88 | 70.47 | 70.05 | 0.87% | 10,629,857 |