Carrier Global Corporation (CARR)

Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	74.95	75.14	73.11	73.59	73.59	-3.17%	8,000,785
Jun 25, 2026	74.95	76.76	74.66	76.00	76.00	2.62%	5,171,984
Jun 24, 2026	71.69	74.40	71.60	74.06	74.06	4.68%	5,653,581
Jun 23, 2026	70.20	71.76	70.18	70.75	70.75	-1.53%	5,248,738
Jun 22, 2026	72.00	72.41	71.24	71.85	71.85	0.06%	4,480,804
Jun 18, 2026	71.82	72.89	71.02	71.81	71.81	3.34%	7,764,453
Jun 17, 2026	71.14	72.35	69.34	69.49	69.49	-2.33%	4,928,875
Jun 16, 2026	71.44	72.53	71.10	71.15	71.15	0.03%	4,240,104
Jun 15, 2026	71.53	72.65	71.10	71.13	71.13	1.75%	5,350,792
Jun 12, 2026	70.11	70.50	68.74	69.91	69.91	0.24%	3,886,529
Jun 11, 2026	68.71	70.16	67.50	69.74	69.74	2.60%	6,301,966
Jun 10, 2026	71.40	71.60	67.82	67.97	67.97	-4.59%	7,318,693
Jun 9, 2026	68.06	71.27	67.92	71.24	71.24	5.78%	9,721,307
Jun 8, 2026	67.20	68.32	66.56	67.35	67.35	0.28%	5,432,674
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

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.