Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	70.45	70.89	69.94	70.80	70.80	0.65%	3,328,940
Jun 2, 2025	70.71	70.85	69.31	70.34	70.34	-1.21%	3,564,613
May 30, 2025	71.30	71.53	70.58	71.20	71.20	-0.29%	6,337,871
May 29, 2025	71.63	71.65	70.76	71.41	71.41	0.52%	2,998,184
May 28, 2025	72.43	72.52	70.97	71.04	71.04	-1.78%	3,829,975
May 27, 2025	72.17	72.35	70.89	72.33	72.33	1.90%	3,453,402
May 23, 2025	70.64	71.38	70.25	70.98	70.98	-1.10%	4,450,733
May 22, 2025	71.98	72.31	71.32	71.77	71.77	-0.44%	4,882,934
May 21, 2025	73.81	74.10	71.92	72.09	72.09	-3.82%	5,182,146
May 20, 2025	75.85	76.63	74.45	74.95	74.95	-1.16%	5,093,208
May 19, 2025	74.34	76.30	73.76	75.83	75.83	0.28%	6,554,498
May 16, 2025	74.11	75.65	73.76	75.62	75.62	2.91%	7,296,609
May 15, 2025	73.13	73.60	73.09	73.48	73.48	0.16%	3,782,561
May 14, 2025	74.24	74.85	73.24	73.36	73.36	-1.73%	5,086,870
May 13, 2025	74.11	75.08	73.66	74.65	74.65	1.65%	10,638,484
May 12, 2025	74.05	74.40	72.84	73.44	73.44	2.80%	5,802,043
May 9, 2025	71.03	71.54	70.69	71.44	71.44	1.33%	5,540,344
May 8, 2025	70.71	71.78	70.34	70.50	70.50	0.73%	5,139,983
May 7, 2025	70.42	70.95	69.26	69.99	69.99	-0.28%	5,762,177
May 6, 2025	69.85	70.74	69.61	70.19	70.19	-0.88%	5,031,529
May 5, 2025	71.25	71.90	70.65	70.81	70.81	-1.01%	5,563,284
May 2, 2025	70.00	71.75	69.34	71.53	71.53	2.48%	6,134,530
May 1, 2025	67.72	70.31	66.07	69.80	69.58	11.61%	10,603,898
Apr 30, 2025	60.60	62.67	60.08	62.54	62.34	2.83%	8,626,218
Apr 29, 2025	60.26	61.47	60.24	60.82	60.63	0.55%	4,881,709
Apr 28, 2025	60.21	61.21	59.77	60.49	60.30	0.72%	4,197,302
Apr 25, 2025	60.15	60.60	59.68	60.06	59.87	-0.41%	3,869,356
Apr 24, 2025	59.20	60.57	59.00	60.31	60.12	2.92%	4,665,900
Apr 23, 2025	60.28	60.88	58.57	58.60	58.42	-1.46%	7,743,587
Apr 22, 2025	58.17	59.76	58.17	59.47	59.28	2.22%	3,411,697
Apr 21, 2025	59.28	59.48	57.42	58.18	58.00	-2.87%	4,607,601
Apr 17, 2025	59.74	60.40	59.24	59.90	59.71	1.20%	3,714,434
Apr 16, 2025	59.48	60.58	58.60	59.19	59.00	-2.12%	3,909,534
Apr 15, 2025	60.59	61.27	60.07	60.47	60.28	-0.20%	4,390,697
Apr 14, 2025	60.26	61.33	59.31	60.59	60.40	2.24%	5,391,547
Apr 11, 2025	58.62	59.80	57.79	59.26	59.07	0.36%	7,161,610
Apr 10, 2025	59.13	59.66	57.08	59.05	58.87	-2.83%	7,081,417
Apr 9, 2025	55.29	61.31	54.80	60.77	60.58	9.40%	8,775,950
Apr 8, 2025	58.21	58.96	54.54	55.55	55.38	-2.25%	6,109,912
Apr 7, 2025	56.36	59.48	54.22	56.83	56.65	-0.61%	6,336,537
Apr 4, 2025	58.90	59.10	55.87	57.18	57.00	-5.83%	6,934,359
Apr 3, 2025	63.00	63.81	60.59	60.72	60.53	-6.64%	5,760,509
Apr 2, 2025	62.75	65.22	62.51	65.04	64.84	2.36%	3,159,844
Apr 1, 2025	63.24	64.08	62.28	63.54	63.34	0.22%	4,176,409
Mar 31, 2025	62.72	63.86	61.77	63.40	63.20	0.11%	4,839,698
Mar 28, 2025	65.63	65.86	63.26	63.33	63.13	-3.56%	4,139,482
Mar 27, 2025	66.86	66.86	65.55	65.67	65.46	-1.94%	3,837,873
Mar 26, 2025	68.20	68.48	66.66	66.97	66.76	-1.67%	3,790,588
Mar 25, 2025	68.01	68.60	67.57	68.11	67.90	0.22%	4,016,092
Mar 24, 2025	67.17	68.05	66.85	67.96	67.75	2.71%	4,104,176