Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
71.44
+0.94 (1.33%)
At close: May 9, 2025, 4:00 PM
74.33
+2.89 (4.05%)
Pre-market: May 12, 2025, 7:45 AM EDT
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 65.76 | 66.22 | 65.09 | 66.17 | 65.96 | -0.39% | 11,049,650 |
| Mar 20, 2025 | 66.93 | 67.53 | 65.75 | 66.43 | 66.22 | -1.85% | 4,354,625 |
| Mar 19, 2025 | 67.27 | 68.26 | 66.98 | 67.68 | 67.47 | 0.56% | 4,408,184 |
| Mar 18, 2025 | 67.37 | 67.42 | 66.68 | 67.30 | 67.09 | -0.49% | 3,097,225 |
| Mar 17, 2025 | 66.49 | 67.81 | 66.48 | 67.63 | 67.42 | 1.65% | 3,886,725 |
| Mar 14, 2025 | 65.47 | 66.78 | 65.15 | 66.53 | 66.32 | 3.55% | 4,181,826 |
| Mar 13, 2025 | 65.06 | 66.31 | 64.13 | 64.25 | 64.05 | -1.80% | 6,151,486 |
| Mar 12, 2025 | 66.22 | 66.54 | 65.29 | 65.43 | 65.23 | -0.34% | 3,897,931 |
| Mar 11, 2025 | 66.99 | 67.32 | 65.14 | 65.65 | 65.44 | -2.09% | 6,152,910 |
| Mar 10, 2025 | 66.10 | 68.62 | 66.09 | 67.05 | 66.84 | -0.50% | 6,671,416 |
| Mar 7, 2025 | 65.32 | 67.59 | 64.77 | 67.39 | 67.18 | 3.09% | 7,017,276 |
| Mar 6, 2025 | 64.43 | 65.56 | 64.06 | 65.37 | 65.17 | 0.77% | 4,707,685 |
| Mar 5, 2025 | 65.21 | 66.45 | 63.57 | 64.87 | 64.67 | 4.51% | 6,528,971 |
| Mar 4, 2025 | 62.15 | 63.16 | 60.17 | 62.07 | 61.88 | -1.88% | 5,616,878 |
| Mar 3, 2025 | 65.50 | 65.50 | 62.87 | 63.26 | 63.06 | -2.38% | 4,146,230 |
| Feb 28, 2025 | 64.03 | 64.86 | 63.68 | 64.80 | 64.60 | 1.12% | 6,831,932 |