Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	67.20	68.32	66.56	67.73	-	0.85%	2,040,092
Jun 5, 2026	67.66	67.66	66.43	67.16	67.16	-2.01%	6,274,633
Jun 4, 2026	67.86	68.78	67.62	68.54	68.54	1.42%	5,412,288
Jun 3, 2026	66.10	68.84	65.62	67.58	67.58	1.75%	6,122,597
Jun 2, 2026	66.87	69.83	66.31	66.42	66.42	2.01%	8,132,740
Jun 1, 2026	63.05	65.32	62.67	65.11	65.11	1.94%	6,930,846
May 29, 2026	63.51	65.29	63.06	63.87	63.87	0.09%	10,042,552
May 28, 2026	63.51	64.43	62.32	63.81	63.81	-1.09%	11,944,312
May 27, 2026	65.48	66.15	64.37	64.51	64.51	-0.59%	6,281,426
May 26, 2026	64.04	65.15	63.71	64.89	64.89	2.77%	5,716,682
May 22, 2026	62.60	63.95	61.92	63.14	63.14	1.54%	4,842,530
May 21, 2026	61.65	63.36	61.12	62.18	62.18	-2.22%	11,098,263
May 20, 2026	61.84	63.89	61.24	63.59	63.59	3.50%	5,313,714
May 19, 2026	63.73	63.98	61.38	61.44	61.44	-4.76%	7,186,094
May 18, 2026	64.56	64.85	63.46	64.51	64.51	-0.25%	5,460,926
May 15, 2026	65.78	66.10	64.40	64.67	64.67	-3.09%	4,099,573
May 14, 2026	66.03	67.07	65.35	66.73	66.73	1.77%	3,823,459
May 13, 2026	65.85	66.20	65.00	65.57	65.57	0.02%	3,660,800
May 12, 2026	65.49	65.99	64.74	65.56	65.56	-0.49%	3,907,817
May 11, 2026	66.87	67.00	65.64	65.88	65.88	-1.42%	5,310,801
May 8, 2026	67.60	68.39	66.50	66.83	66.83	-0.58%	5,032,092
May 7, 2026	68.58	68.65	66.45	67.22	67.22	-1.00%	7,627,351
May 6, 2026	66.11	68.48	65.85	67.90	67.90	5.80%	7,663,833
May 5, 2026	66.22	66.62	64.08	64.18	64.18	-2.60%	6,926,636
May 4, 2026	67.17	67.62	65.13	65.89	65.89	-2.20%	4,929,094
May 1, 2026	67.20	68.50	66.51	67.62	67.38	0.67%	7,349,001
Apr 30, 2026	64.21	69.04	63.67	67.17	66.93	8.79%	15,777,658
Apr 29, 2026	63.03	63.76	61.00	61.74	61.52	-0.42%	8,941,490
Apr 28, 2026	61.65	62.30	61.03	62.00	61.78	0.15%	6,536,890
Apr 27, 2026	61.53	62.90	61.44	61.91	61.69	1.54%	6,271,400
Apr 24, 2026	61.73	62.21	60.50	60.97	60.75	-0.93%	5,582,614
Apr 23, 2026	61.28	62.53	60.73	61.54	61.32	1.47%	5,574,293
Apr 22, 2026	62.34	62.54	60.38	60.65	60.43	-1.72%	4,346,579
Apr 21, 2026	61.78	63.07	61.40	61.71	61.49	0.10%	5,105,522
Apr 20, 2026	61.18	62.21	60.89	61.65	61.43	0.54%	5,076,253
Apr 17, 2026	60.31	62.97	60.19	61.32	61.10	2.70%	6,461,237
Apr 16, 2026	58.75	60.72	57.85	59.71	59.49	1.98%	8,885,412
Apr 15, 2026	64.01	64.01	57.70	58.55	58.34	-9.45%	16,954,384
Apr 14, 2026	64.29	64.99	63.36	64.66	64.43	0.53%	4,610,527
Apr 13, 2026	63.29	64.43	62.88	64.32	64.09	1.55%	6,643,935
Apr 10, 2026	62.09	63.99	61.75	63.34	63.11	3.06%	7,428,731
Apr 9, 2026	58.09	61.76	58.09	61.46	61.24	5.44%	6,070,604
Apr 8, 2026	58.00	58.88	57.92	58.29	58.08	5.14%	5,957,094
Apr 7, 2026	55.15	55.55	54.65	55.44	55.24	-0.27%	5,266,742
Apr 6, 2026	55.34	55.92	55.07	55.59	55.39	-0.22%	4,117,568
Apr 2, 2026	55.93	57.04	55.29	55.71	55.51	-2.09%	5,650,425
Apr 1, 2026	56.64	57.79	56.22	56.90	56.69	1.05%	5,784,217
Mar 31, 2026	55.69	56.73	55.23	56.31	56.11	3.59%	6,677,827
Mar 30, 2026	55.04	55.24	53.77	54.36	54.16	0.20%	5,721,453
Mar 27, 2026	54.88	55.49	54.03	54.25	54.05	-0.77%	6,960,896