Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
72.46
+0.68 (0.95%)
Jun 24, 2025, 4:00 PM - Market closed

Carrier Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202572.2472.5471.7972.4672.460.95%3,645,260
Jun 23, 202570.4071.8570.0571.7871.781.86%3,282,994
Jun 20, 202570.4870.8669.8870.4770.470.87%10,629,857
Jun 18, 202569.8370.6069.5469.8669.860.11%4,073,157
Jun 17, 202570.3770.8269.4969.7869.78-1.77%5,685,106
Jun 16, 202571.5571.7670.4971.0471.04-0.28%4,711,631
Jun 13, 202571.4171.9771.0171.2471.24-1.71%3,559,162
Jun 12, 202572.2972.8171.9572.4872.48-4,131,291
Jun 11, 202572.1472.6871.5772.4872.481.02%6,236,287
Jun 10, 202572.0072.2771.4571.7571.750.14%4,815,554
Jun 9, 202571.2971.9171.0571.6571.650.86%3,608,492
Jun 6, 202571.9471.9470.6871.0471.04-0.50%4,754,934
Jun 5, 202571.6871.9270.6971.4071.400.01%4,001,523
Jun 4, 202571.2771.9170.9971.3971.390.83%3,281,065
Jun 3, 202570.4570.8969.9470.8070.800.65%3,328,940
Jun 2, 202570.7170.8569.3170.3470.34-1.21%3,564,613
May 30, 202571.3071.5370.5871.2071.20-0.29%6,337,871
May 29, 202571.6371.6570.7671.4171.410.52%2,998,184
May 28, 202572.4372.5270.9771.0471.04-1.78%3,829,975
May 27, 202572.1772.3570.8972.3372.331.90%3,453,402
May 23, 202570.6471.3870.2570.9870.98-1.10%4,450,733
May 22, 202571.9872.3171.3271.7771.77-0.44%4,882,934
May 21, 202573.8174.1071.9272.0972.09-3.82%5,182,146
May 20, 202575.8576.6374.4574.9574.95-1.16%5,093,208
May 19, 202574.3476.3073.7675.8375.830.28%6,554,498
May 16, 202574.1175.6573.7675.6275.622.91%7,296,609
May 15, 202573.1373.6073.0973.4873.480.16%3,782,561
May 14, 202574.2474.8573.2473.3673.36-1.73%5,086,870
May 13, 202574.1175.0873.6674.6574.651.65%10,638,484
May 12, 202574.0574.4072.8473.4473.442.80%5,802,043
May 9, 202571.0371.5470.6971.4471.441.33%5,540,344
May 8, 202570.7171.7870.3470.5070.500.73%5,139,983
May 7, 202570.4270.9569.2669.9969.99-0.28%5,762,177
May 6, 202569.8570.7469.6170.1970.19-0.88%5,031,529
May 5, 202571.2571.9070.6570.8170.81-1.01%5,563,284
May 2, 202570.0071.7569.3471.5371.532.48%6,134,530
May 1, 202567.7270.3166.0769.8069.5811.61%10,603,898
Apr 30, 202560.6062.6760.0862.5462.342.83%8,626,218
Apr 29, 202560.2661.4760.2460.8260.630.55%4,881,709
Apr 28, 202560.2161.2159.7760.4960.300.72%4,197,302
Apr 25, 202560.1560.6059.6860.0659.87-0.41%3,869,356
Apr 24, 202559.2060.5759.0060.3160.122.92%4,665,900
Apr 23, 202560.2860.8858.5758.6058.42-1.46%7,743,587
Apr 22, 202558.1759.7658.1759.4759.282.22%3,411,697
Apr 21, 202559.2859.4857.4258.1858.00-2.87%4,607,601
Apr 17, 202559.7460.4059.2459.9059.711.20%3,714,434
Apr 16, 202559.4860.5858.6059.1959.00-2.12%3,909,534
Apr 15, 202560.5961.2760.0760.4760.28-0.20%4,390,697
Apr 14, 202560.2661.3359.3160.5960.402.24%5,391,547
Apr 11, 202558.6259.8057.7959.2659.070.36%7,161,610