Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	59.03	59.15	57.96	57.95	-	-1.51%	1,270,576
Aug 27, 2026	58.75	59.17	58.00	58.84	58.84	0.17%	5,727,256
Aug 26, 2026	59.03	59.55	58.35	58.74	58.74	0.38%	8,380,040
Aug 25, 2026	60.93	61.04	58.22	58.52	58.52	-2.42%	5,749,464
Aug 24, 2026	60.43	60.75	59.62	59.97	59.97	-0.66%	3,957,306
Aug 21, 2026	60.86	61.24	60.10	60.37	60.37	0.37%	4,250,898
Aug 20, 2026	60.22	61.11	59.90	60.15	60.15	-1.72%	4,627,236
Aug 19, 2026	62.14	62.41	60.76	61.20	61.20	-0.36%	4,085,132
Aug 18, 2026	61.99	62.13	60.95	61.42	61.42	-1.82%	5,372,731
Aug 17, 2026	62.57	63.04	62.26	62.56	62.56	-0.35%	4,533,791
Aug 14, 2026	63.07	63.96	62.61	62.78	62.78	-0.90%	3,152,915
Aug 13, 2026	63.28	63.73	62.53	63.35	63.35	0.43%	3,576,354
Aug 12, 2026	64.63	64.73	62.89	63.08	63.08	-0.85%	4,664,729
Aug 11, 2026	63.82	64.49	63.02	63.62	63.62	0.28%	4,818,077
Aug 10, 2026	63.94	64.72	63.30	63.44	63.44	-0.89%	4,893,348
Aug 7, 2026	63.88	64.67	63.40	64.01	64.01	0.08%	4,768,787
Aug 6, 2026	65.39	66.13	63.87	63.96	63.96	-2.25%	4,368,276
Aug 5, 2026	65.25	66.04	64.97	65.43	65.43	-0.40%	5,598,019
Aug 4, 2026	63.69	66.14	63.06	65.69	65.69	3.99%	6,709,710
Aug 3, 2026	62.48	63.27	62.23	63.17	63.17	2.20%	5,319,129
Jul 31, 2026	62.31	62.69	61.11	61.81	61.81	0.68%	8,594,365
Jul 30, 2026	61.00	61.42	59.07	61.39	61.39	2.45%	11,320,896
Jul 29, 2026	62.29	62.73	59.62	59.92	59.92	-5.13%	16,344,548
Jul 28, 2026	67.52	68.30	62.42	63.16	63.16	-8.90%	16,056,079
Jul 27, 2026	69.30	69.86	68.05	69.33	69.33	0.65%	6,997,139
Jul 24, 2026	68.75	69.52	67.84	68.88	68.88	-0.39%	5,305,870
Jul 23, 2026	68.13	69.39	67.76	69.15	69.15	1.54%	5,599,565
Jul 22, 2026	66.59	68.28	66.59	68.10	68.10	2.11%	4,809,481
Jul 21, 2026	67.15	67.76	65.84	66.69	66.69	-0.07%	8,910,833
Jul 20, 2026	68.84	69.22	66.84	66.98	66.74	-2.49%	5,702,427
Jul 17, 2026	67.97	69.60	67.48	68.69	68.44	-0.94%	5,172,229
Jul 16, 2026	67.87	69.64	67.56	69.34	69.09	0.87%	6,124,633
Jul 15, 2026	70.26	70.27	67.77	68.74	68.49	-1.46%	5,080,221
Jul 14, 2026	70.18	70.90	68.92	69.76	69.51	1.68%	5,292,981
Jul 13, 2026	69.07	69.89	68.33	68.61	68.36	-1.05%	3,775,963
Jul 10, 2026	68.24	70.40	67.82	69.34	69.09	2.26%	5,641,075
Jul 9, 2026	67.73	68.43	67.33	67.81	67.57	1.60%	4,849,191
Jul 8, 2026	67.60	68.61	65.77	66.74	66.50	-2.81%	6,795,660
Jul 7, 2026	69.72	70.00	67.59	68.67	68.42	-2.04%	5,076,993
Jul 6, 2026	70.60	70.75	69.15	70.10	69.85	0.04%	5,481,127
Jul 2, 2026	72.39	72.61	69.36	70.07	69.82	-2.78%	6,157,362
Jul 1, 2026	73.02	73.76	71.36	72.07	71.81	-1.75%	3,941,580
Jun 30, 2026	74.03	74.68	73.12	73.35	73.09	-0.11%	5,604,977
Jun 29, 2026	73.24	74.11	72.73	73.43	73.17	-0.22%	4,463,766
Jun 26, 2026	74.95	75.14	73.11	73.59	73.33	-3.17%	8,195,128
Jun 25, 2026	74.95	76.76	74.66	76.00	75.73	2.62%	5,512,603
Jun 24, 2026	71.69	74.40	71.60	74.06	73.79	4.68%	5,919,023
Jun 23, 2026	70.20	71.76	70.18	70.75	70.50	-1.53%	5,385,435
Jun 22, 2026	72.00	72.41	71.24	71.85	71.59	0.06%	4,969,166
Jun 18, 2026	71.82	72.89	71.02	71.81	71.55	3.34%	7,953,515