Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
75.38
-1.23 (-1.61%)
At close: Jul 15, 2025, 4:00 PM
74.94
-0.44 (-0.58%)
After-hours: Jul 15, 2025, 7:20 PM EDT
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 75.95 | 76.66 | 75.36 | 75.38 | 75.38 | -1.61% | 3,195,159 |
| Jul 14, 2025 | 76.29 | 76.78 | 75.99 | 76.61 | 76.61 | -0.01% | 2,566,488 |
| Jul 11, 2025 | 75.85 | 76.91 | 75.76 | 76.62 | 76.62 | -0.20% | 3,805,311 |
| Jul 10, 2025 | 76.00 | 77.28 | 75.50 | 76.77 | 76.77 | 1.16% | 3,461,635 |
| Jul 9, 2025 | 75.41 | 76.02 | 74.75 | 75.89 | 75.89 | 1.32% | 4,119,392 |
| Jul 8, 2025 | 74.71 | 75.41 | 74.36 | 74.90 | 74.90 | 0.35% | 4,506,598 |
| Jul 7, 2025 | 75.55 | 75.72 | 74.28 | 74.64 | 74.64 | -1.34% | 2,857,533 |
| Jul 3, 2025 | 75.51 | 75.83 | 75.25 | 75.65 | 75.65 | 0.52% | 1,423,418 |
| Jul 2, 2025 | 74.31 | 75.32 | 74.04 | 75.26 | 75.26 | 1.29% | 3,606,641 |
| Jul 1, 2025 | 72.60 | 74.88 | 72.31 | 74.30 | 74.30 | 1.52% | 5,148,146 |
| Jun 30, 2025 | 73.62 | 73.73 | 72.99 | 73.19 | 73.19 | -0.65% | 4,623,651 |
| Jun 27, 2025 | 73.34 | 74.27 | 73.02 | 73.67 | 73.44 | 1.49% | 6,162,936 |
| Jun 26, 2025 | 72.51 | 73.31 | 72.19 | 72.59 | 72.37 | 0.22% | 3,939,943 |
| Jun 25, 2025 | 72.45 | 72.69 | 72.00 | 72.43 | 72.21 | -0.04% | 3,344,309 |
| Jun 24, 2025 | 72.24 | 72.54 | 71.79 | 72.46 | 72.24 | 0.95% | 3,664,467 |
| Jun 23, 2025 | 70.40 | 71.85 | 70.05 | 71.78 | 71.56 | 1.86% | 3,282,994 |
| Jun 20, 2025 | 70.48 | 70.86 | 69.88 | 70.47 | 70.25 | 0.87% | 10,629,857 |
| Jun 18, 2025 | 69.83 | 70.60 | 69.54 | 69.86 | 69.65 | 0.11% | 4,073,157 |
| Jun 17, 2025 | 70.37 | 70.82 | 69.49 | 69.78 | 69.57 | -1.77% | 5,685,106 |
| Jun 16, 2025 | 71.55 | 71.76 | 70.49 | 71.04 | 70.82 | -0.28% | 4,711,631 |
| Jun 13, 2025 | 71.41 | 71.97 | 71.01 | 71.24 | 71.02 | -1.71% | 3,559,162 |
| Jun 12, 2025 | 72.29 | 72.81 | 71.95 | 72.48 | 72.26 | - | 4,131,291 |
| Jun 11, 2025 | 72.14 | 72.68 | 71.57 | 72.48 | 72.26 | 1.02% | 6,236,287 |
| Jun 10, 2025 | 72.00 | 72.27 | 71.45 | 71.75 | 71.53 | 0.14% | 4,815,554 |
| Jun 9, 2025 | 71.29 | 71.91 | 71.05 | 71.65 | 71.43 | 0.86% | 3,608,492 |
| Jun 6, 2025 | 71.94 | 71.94 | 70.68 | 71.04 | 70.82 | -0.50% | 4,754,934 |
| Jun 5, 2025 | 71.68 | 71.92 | 70.69 | 71.40 | 71.18 | 0.01% | 4,001,523 |
| Jun 4, 2025 | 71.27 | 71.91 | 70.99 | 71.39 | 71.17 | 0.83% | 3,281,065 |
| Jun 3, 2025 | 70.45 | 70.89 | 69.94 | 70.80 | 70.58 | 0.65% | 3,328,940 |
| Jun 2, 2025 | 70.71 | 70.85 | 69.31 | 70.34 | 70.12 | -1.21% | 3,564,613 |
| May 30, 2025 | 71.30 | 71.53 | 70.58 | 71.20 | 70.98 | -0.29% | 6,337,871 |
| May 29, 2025 | 71.63 | 71.65 | 70.76 | 71.41 | 71.19 | 0.52% | 2,998,184 |
| May 28, 2025 | 72.43 | 72.52 | 70.97 | 71.04 | 70.82 | -1.78% | 3,829,975 |
| May 27, 2025 | 72.17 | 72.35 | 70.89 | 72.33 | 72.11 | 1.90% | 3,453,402 |
| May 23, 2025 | 70.64 | 71.38 | 70.25 | 70.98 | 70.76 | -1.10% | 4,450,733 |
| May 22, 2025 | 71.98 | 72.31 | 71.32 | 71.77 | 71.55 | -0.44% | 4,882,934 |
| May 21, 2025 | 73.81 | 74.10 | 71.92 | 72.09 | 71.87 | -3.82% | 5,182,146 |
| May 20, 2025 | 75.85 | 76.63 | 74.45 | 74.95 | 74.72 | -1.16% | 5,093,208 |
| May 19, 2025 | 74.34 | 76.30 | 73.76 | 75.83 | 75.60 | 0.28% | 6,554,498 |
| May 16, 2025 | 74.11 | 75.65 | 73.76 | 75.62 | 75.39 | 2.91% | 7,296,609 |
| May 15, 2025 | 73.13 | 73.60 | 73.09 | 73.48 | 73.26 | 0.16% | 3,782,561 |
| May 14, 2025 | 74.24 | 74.85 | 73.24 | 73.36 | 73.14 | -1.73% | 5,086,870 |
| May 13, 2025 | 74.11 | 75.08 | 73.66 | 74.65 | 74.42 | 1.65% | 10,638,484 |
| May 12, 2025 | 74.05 | 74.40 | 72.84 | 73.44 | 73.22 | 2.80% | 5,802,043 |
| May 9, 2025 | 71.03 | 71.54 | 70.69 | 71.44 | 71.22 | 1.33% | 5,540,344 |
| May 8, 2025 | 70.71 | 71.78 | 70.34 | 70.50 | 70.28 | 0.73% | 5,139,983 |
| May 7, 2025 | 70.42 | 70.95 | 69.26 | 69.99 | 69.78 | -0.28% | 5,762,177 |
| May 6, 2025 | 69.85 | 70.74 | 69.61 | 70.19 | 69.98 | -0.88% | 5,031,529 |
| May 5, 2025 | 71.25 | 71.90 | 70.65 | 70.81 | 70.59 | -1.01% | 5,563,284 |
| May 2, 2025 | 70.00 | 71.75 | 69.34 | 71.53 | 71.31 | 2.48% | 6,134,530 |