Carrier Global Corporation (CARR)

Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	59.42	60.04	59.25	59.58	59.58	-0.35%	10,547,132
Jan 29, 2026	58.93	59.79	58.38	59.79	59.79	3.25%	9,323,628
Jan 28, 2026	55.88	58.62	55.59	57.91	57.91	1.47%	16,416,988
Jan 27, 2026	57.35	57.58	56.85	57.07	57.07	-0.52%	6,098,351
Jan 26, 2026	57.27	57.63	56.82	57.37	57.37	0.12%	6,765,982
Jan 23, 2026	57.55	57.71	56.71	57.30	57.30	-0.24%	8,858,360
Jan 22, 2026	58.33	58.43	57.07	57.44	57.44	-0.52%	9,092,629
Jan 21, 2026	55.59	57.86	55.33	57.74	57.74	4.58%	11,318,550
Jan 20, 2026	54.87	55.43	54.62	55.21	55.21	-1.74%	7,713,862
Jan 16, 2026	55.27	56.35	54.63	56.19	55.95	1.15%	8,978,765
Jan 15, 2026	56.14	56.16	55.19	55.55	55.31	-0.09%	4,935,540
Jan 14, 2026	55.53	55.81	54.70	55.60	55.36	0.71%	4,810,689
Jan 13, 2026	55.53	55.93	55.02	55.21	54.97	-0.31%	5,451,025
Jan 12, 2026	56.17	56.28	55.33	55.38	55.14	-1.55%	10,882,987
Jan 9, 2026	54.55	56.38	54.18	56.25	56.01	4.44%	8,947,610
Jan 8, 2026	52.16	53.91	51.76	53.86	53.63	2.45%	5,410,670
Jan 7, 2026	53.70	54.38	52.44	52.57	52.35	-1.74%	8,282,315
Jan 6, 2026	52.09	53.68	50.24	53.50	53.27	-0.54%	8,715,617
Jan 5, 2026	53.05	54.47	53.05	53.79	53.56	0.50%	4,295,813
Jan 2, 2026	53.11	53.96	52.53	53.52	53.29	1.29%	3,554,994
Dec 31, 2025	53.32	53.54	52.78	52.84	52.61	-1.10%	3,218,880
Dec 30, 2025	53.46	53.89	53.18	53.43	53.20	-0.34%	3,497,976
Dec 29, 2025	53.56	53.82	53.40	53.61	53.38	0.04%	3,640,533
Dec 26, 2025	53.40	53.65	53.22	53.59	53.36	0.17%	2,101,540
Dec 24, 2025	53.57	53.66	53.16	53.50	53.27	0.30%	1,663,213
Dec 23, 2025	53.23	53.64	52.88	53.34	53.11	0.26%	4,527,907
Dec 22, 2025	53.98	54.13	52.97	53.20	52.97	-1.06%	5,929,912
Dec 19, 2025	53.05	53.81	52.73	53.77	53.54	1.07%	12,875,343
Dec 18, 2025	53.43	54.06	53.11	53.20	52.97	1.53%	8,212,617
Dec 17, 2025	53.46	53.74	51.93	52.40	52.18	-1.95%	9,700,267
Dec 16, 2025	52.76	53.66	52.37	53.44	53.21	1.64%	8,125,720
Dec 15, 2025	53.34	53.34	52.22	52.58	52.36	-0.68%	7,322,412
Dec 12, 2025	54.86	54.87	52.79	52.94	52.71	-2.23%	6,480,997
Dec 11, 2025	53.74	54.59	53.17	54.15	53.92	1.40%	6,584,009
Dec 10, 2025	52.95	54.07	52.34	53.40	53.17	1.06%	16,529,051
Dec 9, 2025	52.81	53.43	52.02	52.84	52.61	-0.36%	12,466,946
Dec 8, 2025	54.24	54.36	52.99	53.03	52.80	-2.32%	13,159,155
Dec 5, 2025	54.52	54.80	54.00	54.29	54.06	-0.39%	9,063,920
Dec 4, 2025	53.98	55.14	53.62	54.50	54.27	-0.22%	12,206,379
Dec 3, 2025	53.59	54.65	53.20	54.62	54.39	1.49%	9,752,653
Dec 2, 2025	54.66	54.73	53.44	53.82	53.59	-0.79%	3,768,903
Dec 1, 2025	54.06	54.86	53.91	54.25	54.02	-1.15%	6,689,192
Nov 28, 2025	54.60	54.91	54.11	54.88	54.65	0.96%	2,897,168
Nov 26, 2025	54.03	54.86	53.71	54.36	54.13	0.76%	6,536,848
Nov 25, 2025	52.26	54.19	52.14	53.95	53.72	4.25%	11,511,751
Nov 24, 2025	52.40	53.08	51.64	51.75	51.53	-1.26%	9,383,867
Nov 21, 2025	50.88	52.72	50.57	52.41	52.19	4.07%	12,733,125
Nov 20, 2025	51.50	51.99	50.30	50.36	50.14	-1.74%	6,401,252
Nov 19, 2025	52.42	52.42	51.03	51.25	51.03	-1.46%	6,655,634
Nov 18, 2025	52.71	53.25	51.95	52.01	51.79	-2.11%	6,507,167

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.