Carrier Global Corporation (CARR)

NYSE: CARR · Real-Time Price · USD

55.00

-1.10 (-1.96%)

At close: Oct 7, 2026, 4:00 PM EDT

55.20

+0.20 (0.36%)

After-hours: Oct 7, 2026, 7:52 PM EDT

Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	55.16	55.42	54.55	55.00	55.00	-1.96%	3,795,501
Oct 6, 2026	55.95	56.71	55.62	56.10	56.10	0.66%	3,570,711
Oct 5, 2026	54.84	55.94	54.35	55.73	55.73	1.11%	4,873,505
Oct 2, 2026	56.05	56.19	54.90	55.12	55.12	-0.18%	5,670,642
Oct 1, 2026	54.82	55.24	54.00	55.22	55.22	0.66%	7,050,284
Sep 30, 2026	55.55	55.75	54.75	54.86	54.86	-0.94%	6,216,515
Sep 29, 2026	55.89	56.07	55.11	55.38	55.38	-0.88%	6,308,274
Sep 28, 2026	56.04	56.25	54.64	55.87	55.87	-0.89%	5,504,313
Sep 25, 2026	55.22	56.79	55.10	56.37	56.37	2.73%	6,949,037
Sep 24, 2026	54.75	55.21	54.40	54.87	54.87	-0.42%	4,993,458
Sep 23, 2026	54.81	55.74	54.74	55.10	55.10	-0.29%	5,174,596
Sep 22, 2026	55.18	55.58	54.85	55.26	55.26	1.17%	7,859,460
Sep 21, 2026	54.46	54.91	53.91	54.62	54.62	1.37%	6,737,184
Sep 18, 2026	54.63	54.86	52.96	53.88	53.88	-0.94%	20,067,560
Sep 17, 2026	55.55	55.99	53.76	54.39	54.39	0.24%	5,984,192
Sep 16, 2026	56.00	56.62	53.73	54.26	54.26	-2.30%	8,188,123
Sep 15, 2026	57.61	58.19	54.78	55.54	55.54	-3.00%	12,910,566
Sep 14, 2026	55.64	57.40	55.39	57.26	57.26	-0.35%	5,414,271
Sep 11, 2026	57.33	58.30	57.20	57.46	57.46	1.45%	6,040,955
Sep 10, 2026	57.01	57.32	55.97	56.64	56.64	-2.26%	7,102,310
Sep 9, 2026	58.99	59.73	57.90	57.95	57.95	-1.96%	4,604,076
Sep 8, 2026	59.97	60.36	59.09	59.11	59.11	-1.00%	4,621,524
Sep 4, 2026	58.60	59.72	58.17	59.71	59.71	1.07%	4,346,443
Sep 3, 2026	57.91	59.16	57.17	59.08	59.08	2.61%	4,861,820
Sep 2, 2026	57.26	57.82	56.44	57.58	57.58	0.58%	4,821,697
Sep 1, 2026	57.90	58.30	57.20	57.25	57.25	-1.67%	4,854,671
Aug 31, 2026	58.46	58.60	58.04	58.22	58.22	-0.97%	5,347,315
Aug 28, 2026	59.03	59.15	57.60	58.79	58.79	-0.08%	6,045,087
Aug 27, 2026	58.75	59.17	58.00	58.84	58.84	0.17%	5,728,707
Aug 26, 2026	59.03	59.55	58.35	58.74	58.74	0.38%	8,380,592
Aug 25, 2026	60.93	61.04	58.22	58.52	58.52	-2.42%	6,615,528
Aug 24, 2026	60.43	60.75	59.62	59.97	59.97	-0.66%	3,957,452
Aug 21, 2026	60.86	61.24	60.10	60.37	60.37	0.37%	5,083,824
Aug 20, 2026	60.22	61.11	59.90	60.15	60.15	-1.72%	4,628,900
Aug 19, 2026	62.14	62.41	60.76	61.20	61.20	-0.36%	4,085,216
Aug 18, 2026	61.99	62.13	60.95	61.42	61.42	-1.82%	5,372,947
Aug 17, 2026	62.57	63.04	62.26	62.56	62.56	-0.35%	5,354,125
Aug 14, 2026	63.07	63.96	62.61	62.78	62.78	-0.90%	3,153,741
Aug 13, 2026	63.28	63.73	62.53	63.35	63.35	0.43%	3,576,448
Aug 12, 2026	64.63	64.73	62.89	63.08	63.08	-0.85%	5,020,987
Aug 11, 2026	63.82	64.49	63.02	63.62	63.62	0.28%	4,882,242
Aug 10, 2026	63.94	64.72	63.30	63.44	63.44	-0.89%	5,724,458
Aug 7, 2026	63.88	64.67	63.40	64.01	64.01	0.08%	5,059,551
Aug 6, 2026	65.39	66.13	63.87	63.96	63.96	-2.25%	4,852,154
Aug 5, 2026	65.25	66.04	64.97	65.43	65.43	-0.40%	5,662,664
Aug 4, 2026	63.69	66.14	63.06	65.69	65.69	3.99%	6,947,574
Aug 3, 2026	62.48	63.27	62.23	63.17	63.17	2.20%	5,792,349
Jul 31, 2026	62.31	62.69	61.11	61.81	61.81	0.68%	8,662,266
Jul 30, 2026	61.00	61.42	59.07	61.39	61.39	2.45%	11,641,631
Jul 29, 2026	62.29	62.73	59.62	59.92	59.92	-5.13%	16,630,677