Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
63.33
-2.34 (-3.56%)
At close: Mar 28, 2025, 4:00 PM
63.90
+0.57 (0.90%)
After-hours: Mar 28, 2025, 5:37 PM EDT
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 65.63 | 65.86 | 63.26 | 63.33 | 63.33 | -3.56% | 4,136,403 |
| Mar 27, 2025 | 66.86 | 66.86 | 65.55 | 65.67 | 65.67 | -1.94% | 3,837,873 |
| Mar 26, 2025 | 68.20 | 68.48 | 66.66 | 66.97 | 66.97 | -1.67% | 3,790,588 |
| Mar 25, 2025 | 68.01 | 68.60 | 67.57 | 68.11 | 68.11 | 0.22% | 4,016,092 |
| Mar 24, 2025 | 67.17 | 68.05 | 66.85 | 67.96 | 67.96 | 2.71% | 4,104,176 |
| Mar 21, 2025 | 65.76 | 66.22 | 65.09 | 66.17 | 66.17 | -0.39% | 11,049,650 |
| Mar 20, 2025 | 66.93 | 67.53 | 65.75 | 66.43 | 66.43 | -1.85% | 4,354,625 |
| Mar 19, 2025 | 67.27 | 68.26 | 66.98 | 67.68 | 67.68 | 0.56% | 4,408,184 |
| Mar 18, 2025 | 67.37 | 67.42 | 66.68 | 67.30 | 67.30 | -0.49% | 3,097,225 |
| Mar 17, 2025 | 66.49 | 67.81 | 66.48 | 67.63 | 67.63 | 1.65% | 3,886,725 |
| Mar 14, 2025 | 65.47 | 66.78 | 65.15 | 66.53 | 66.53 | 3.55% | 4,181,826 |
| Mar 13, 2025 | 65.06 | 66.31 | 64.13 | 64.25 | 64.25 | -1.80% | 6,151,486 |
| Mar 12, 2025 | 66.22 | 66.54 | 65.29 | 65.43 | 65.43 | -0.34% | 3,897,931 |
| Mar 11, 2025 | 66.99 | 67.32 | 65.14 | 65.65 | 65.65 | -2.09% | 6,152,910 |
| Mar 10, 2025 | 66.10 | 68.62 | 66.09 | 67.05 | 67.05 | -0.50% | 6,671,416 |
| Mar 7, 2025 | 65.32 | 67.59 | 64.77 | 67.39 | 67.39 | 3.09% | 7,017,276 |
| Mar 6, 2025 | 64.43 | 65.56 | 64.06 | 65.37 | 65.37 | 0.77% | 4,707,685 |
| Mar 5, 2025 | 65.21 | 66.45 | 63.57 | 64.87 | 64.87 | 4.51% | 6,528,971 |
| Mar 4, 2025 | 62.15 | 63.16 | 60.17 | 62.07 | 62.07 | -1.88% | 5,616,878 |
| Mar 3, 2025 | 65.50 | 65.50 | 62.87 | 63.26 | 63.26 | -2.38% | 4,146,230 |
| Feb 28, 2025 | 64.03 | 64.86 | 63.68 | 64.80 | 64.80 | 1.12% | 6,831,932 |
| Feb 27, 2025 | 65.70 | 66.08 | 63.94 | 64.08 | 64.08 | -3.06% | 4,530,289 |
| Feb 26, 2025 | 67.81 | 68.34 | 66.09 | 66.10 | 66.10 | -1.64% | 4,150,538 |
| Feb 25, 2025 | 66.91 | 67.57 | 66.39 | 67.20 | 67.20 | 0.98% | 6,459,874 |
| Feb 24, 2025 | 67.25 | 67.99 | 66.09 | 66.55 | 66.55 | 0.64% | 9,057,254 |
| Feb 21, 2025 | 67.90 | 67.96 | 65.63 | 66.13 | 66.13 | -1.46% | 8,044,626 |
| Feb 20, 2025 | 65.81 | 67.21 | 65.43 | 67.11 | 67.11 | 1.71% | 5,989,266 |
| Feb 19, 2025 | 66.38 | 66.59 | 65.88 | 65.98 | 65.98 | -0.92% | 5,168,356 |
| Feb 18, 2025 | 65.13 | 66.77 | 64.89 | 66.59 | 66.59 | 2.24% | 7,756,173 |
| Feb 14, 2025 | 64.00 | 65.35 | 63.86 | 65.13 | 65.13 | 2.29% | 6,754,467 |
| Feb 13, 2025 | 64.04 | 64.04 | 63.22 | 63.67 | 63.67 | 0.11% | 6,718,331 |
| Feb 12, 2025 | 63.99 | 64.19 | 62.76 | 63.60 | 63.60 | -2.39% | 6,519,248 |
| Feb 11, 2025 | 64.50 | 65.79 | 63.30 | 65.16 | 65.16 | -1.62% | 9,232,130 |
| Feb 10, 2025 | 64.79 | 66.38 | 64.51 | 66.23 | 66.23 | 3.21% | 8,101,020 |
| Feb 7, 2025 | 65.24 | 65.65 | 63.54 | 64.17 | 64.17 | -1.59% | 7,046,606 |
| Feb 6, 2025 | 64.94 | 65.23 | 64.56 | 65.21 | 65.21 | 1.01% | 4,182,488 |
| Feb 5, 2025 | 64.63 | 65.22 | 64.04 | 64.56 | 64.56 | 1.06% | 4,799,531 |
| Feb 4, 2025 | 64.56 | 64.56 | 62.96 | 63.88 | 63.88 | 1.16% | 4,740,748 |
| Feb 3, 2025 | 63.58 | 64.35 | 62.97 | 63.15 | 63.15 | -3.41% | 9,035,716 |
| Jan 31, 2025 | 66.00 | 66.50 | 65.25 | 65.38 | 65.38 | -0.89% | 4,966,629 |
| Jan 30, 2025 | 65.62 | 66.39 | 65.27 | 65.97 | 65.97 | 1.81% | 5,868,965 |
| Jan 29, 2025 | 65.79 | 66.10 | 64.58 | 64.80 | 64.80 | -3.71% | 10,173,236 |
| Jan 28, 2025 | 67.94 | 68.03 | 67.14 | 67.30 | 67.30 | -0.19% | 7,965,307 |
| Jan 27, 2025 | 68.18 | 68.94 | 67.23 | 67.43 | 67.43 | -3.84% | 7,166,670 |
| Jan 24, 2025 | 69.97 | 70.52 | 69.82 | 70.12 | 70.12 | 0.34% | 5,117,838 |
| Jan 23, 2025 | 70.20 | 70.30 | 69.72 | 69.88 | 69.88 | -0.21% | 7,828,126 |
| Jan 22, 2025 | 70.64 | 70.93 | 69.97 | 70.03 | 70.03 | -0.74% | 5,531,239 |
| Jan 21, 2025 | 70.37 | 70.90 | 70.20 | 70.55 | 70.55 | 1.28% | 7,455,779 |
| Jan 17, 2025 | 70.57 | 70.90 | 69.64 | 69.66 | 69.66 | -0.11% | 4,601,440 |
| Jan 16, 2025 | 69.21 | 70.37 | 68.96 | 69.74 | 69.74 | 1.37% | 4,205,415 |