Carrier Global Corporation (CARR)

Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	52.76	53.66	52.37	53.44	53.44	1.64%	8,080,842
Dec 15, 2025	53.34	53.34	52.22	52.58	52.58	-0.68%	6,950,068
Dec 12, 2025	54.86	54.87	52.79	52.94	52.94	-2.23%	6,125,936
Dec 11, 2025	53.74	54.59	53.17	54.15	54.15	1.40%	6,411,700
Dec 10, 2025	52.95	54.07	52.34	53.40	53.40	1.06%	16,362,429
Dec 9, 2025	52.81	53.43	52.02	52.84	52.84	-0.36%	12,355,064
Dec 8, 2025	54.24	54.36	52.99	53.03	53.03	-2.32%	13,048,661
Dec 5, 2025	54.52	54.80	54.00	54.29	54.29	-0.39%	8,714,779
Dec 4, 2025	53.98	55.14	53.62	54.50	54.50	-0.22%	12,156,475
Dec 3, 2025	53.59	54.65	53.20	54.62	54.62	1.49%	9,746,432
Dec 2, 2025	54.66	54.73	53.44	53.82	53.82	-0.79%	3,704,291
Dec 1, 2025	54.06	54.86	53.91	54.25	54.25	-1.15%	6,000,232
Nov 28, 2025	54.60	54.91	54.11	54.88	54.88	0.96%	2,853,946
Nov 26, 2025	54.03	54.86	53.71	54.36	54.36	0.76%	6,531,286
Nov 25, 2025	52.26	54.19	52.14	53.95	53.95	4.25%	11,116,902
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

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.