Carrier Global Corporation (CARR)

NYSE: CARR · Real-Time Price · USD

64.01

+0.05 (0.08%)

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

63.80

-0.21 (-0.33%)

After-hours: Aug 7, 2026, 7:34 PM EDT

Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	71.14	72.35	69.34	69.49	69.24	-2.33%	5,650,880
Jun 16, 2026	71.44	72.53	71.10	71.15	70.90	0.03%	4,347,759
Jun 15, 2026	71.53	72.65	71.10	71.13	70.88	1.75%	5,412,412
Jun 12, 2026	70.11	70.50	68.74	69.91	69.66	0.24%	4,414,993
Jun 11, 2026	68.71	70.16	67.50	69.74	69.49	2.60%	6,321,620
Jun 10, 2026	71.40	71.60	67.82	67.97	67.73	-4.59%	7,555,848
Jun 9, 2026	68.06	71.27	67.92	71.24	70.98	5.78%	10,221,015
Jun 8, 2026	67.20	68.32	66.56	67.35	67.11	0.28%	5,451,430
Jun 5, 2026	67.66	67.66	66.43	67.16	66.92	-2.01%	6,387,936
Jun 4, 2026	67.86	68.78	67.62	68.54	68.29	1.42%	5,505,841
Jun 3, 2026	66.10	68.84	65.62	67.58	67.34	1.75%	6,225,845
Jun 2, 2026	66.87	69.83	66.31	66.42	66.18	2.01%	8,157,315
Jun 1, 2026	63.05	65.32	62.67	65.11	64.88	1.94%	8,101,686
May 29, 2026	63.51	65.29	63.06	63.87	63.64	0.09%	10,392,881
May 28, 2026	63.51	64.43	62.32	63.81	63.58	-1.09%	11,960,026