Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	63.73	63.98	62.20	61.95	-	-3.97%	1,191,356
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	-2.56%	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
Mar 26, 2026	58.71	59.25	54.59	54.67	54.47	-7.73%	11,988,895
Mar 25, 2026	59.45	59.90	58.43	59.25	59.04	1.14%	4,271,272
Mar 24, 2026	57.47	59.25	56.94	58.58	58.37	0.48%	6,335,534
Mar 23, 2026	59.69	60.20	58.27	58.30	58.09	0.40%	7,394,421
Mar 20, 2026	59.00	59.57	57.70	58.07	57.86	-1.53%	13,673,741
Mar 19, 2026	56.91	59.25	56.57	58.97	58.76	2.36%	8,325,570
Mar 18, 2026	56.79	58.15	56.54	57.61	57.40	1.11%	6,800,019
Mar 17, 2026	56.34	57.22	55.84	56.98	56.77	2.02%	5,225,783
Mar 16, 2026	56.02	56.61	55.70	55.85	55.65	0.36%	5,718,777
Mar 13, 2026	57.17	57.70	55.23	55.65	55.45	-1.49%	5,905,423
Mar 12, 2026	58.03	58.43	56.35	56.49	56.29	-3.75%	9,301,495
Mar 11, 2026	58.31	58.92	57.88	58.69	58.48	0.44%	6,476,637
Mar 10, 2026	58.03	59.37	57.87	58.43	58.22	-0.49%	6,877,700