Carrier Global Corporation (CARR)

NYSE: CARR · Real-Time Price · USD

55.85

+0.20 (0.36%)

At close: Mar 16, 2026, 4:00 PM EDT

55.86

+0.01 (0.02%)

After-hours: Mar 16, 2026, 7:46 PM EDT

Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	56.02	56.61	55.70	55.85	55.85	0.36%	5,672,827
Mar 13, 2026	57.17	57.70	55.23	55.65	55.65	-1.49%	5,886,086
Mar 12, 2026	58.03	58.43	56.35	56.49	56.49	-3.75%	9,293,893
Mar 11, 2026	58.31	58.92	57.88	58.69	58.69	0.44%	5,887,466
Mar 10, 2026	58.03	59.37	57.87	58.43	58.43	-0.49%	6,876,065
Mar 9, 2026	57.20	59.09	56.43	58.72	58.72	0.63%	7,374,069
Mar 6, 2026	59.08	59.15	57.65	58.35	58.35	-3.39%	8,866,757
Mar 5, 2026	60.63	61.46	59.58	60.40	60.40	-1.11%	5,437,163
Mar 4, 2026	61.50	61.88	60.50	61.08	61.08	-0.15%	4,243,279
Mar 3, 2026	61.39	62.19	60.27	61.17	61.17	-4.18%	5,111,610
Mar 2, 2026	63.43	64.10	62.75	63.84	63.84	-0.87%	3,640,220
Feb 27, 2026	62.14	64.64	61.98	64.40	64.40	2.61%	7,145,132
Feb 26, 2026	61.77	63.23	61.49	62.76	62.76	2.05%	4,915,816
Feb 25, 2026	61.90	62.03	60.28	61.50	61.50	-3.20%	6,693,664
Feb 24, 2026	63.69	64.57	63.52	63.53	63.53	0.11%	3,627,458
Feb 23, 2026	63.94	65.25	63.16	63.46	63.46	-1.06%	3,805,330
Feb 20, 2026	62.98	65.02	62.81	64.14	64.14	1.94%	4,352,581
Feb 19, 2026	63.25	63.36	61.00	62.92	62.92	-2.19%	8,500,225
Feb 18, 2026	66.42	66.55	64.26	64.33	64.33	-3.16%	5,734,443
Feb 17, 2026	65.33	66.80	65.28	66.43	66.43	1.57%	5,070,696
Feb 13, 2026	64.97	65.93	64.52	65.40	65.40	0.79%	6,097,245
Feb 12, 2026	67.65	68.33	64.87	64.89	64.89	-3.26%	8,008,526
Feb 11, 2026	66.16	67.29	66.16	67.08	67.08	1.91%	6,064,165
Feb 10, 2026	65.75	66.50	65.49	65.82	65.82	0.77%	6,262,506
Feb 9, 2026	63.71	65.39	63.29	65.32	65.32	2.19%	8,362,551
Feb 6, 2026	62.97	65.24	62.77	63.92	63.92	1.30%	11,795,383
Feb 5, 2026	64.61	64.89	60.69	63.10	63.10	-0.71%	21,687,691
Feb 4, 2026	62.24	64.14	62.08	63.55	63.55	3.84%	13,980,698
Feb 3, 2026	60.13	61.37	60.01	61.20	61.20	1.39%	9,247,101
Feb 2, 2026	59.43	60.79	59.33	60.36	60.36	1.31%	6,548,156
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