Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
54.39
+0.13 (0.24%)
At close: Sep 17, 2026, 4:00 PM EDT
55.21
+0.82 (1.51%)
After-hours: Sep 17, 2026, 7:55 PM EDT
Carrier Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 67.52 | 68.30 | 62.42 | 63.16 | 63.16 | -8.90% | 16,362,672 |
| Jul 27, 2026 | 69.30 | 69.86 | 68.05 | 69.33 | 69.33 | 0.65% | 7,062,799 |
| Jul 24, 2026 | 68.75 | 69.52 | 67.84 | 68.88 | 68.88 | -0.39% | 5,711,276 |
| Jul 23, 2026 | 68.13 | 69.39 | 67.76 | 69.15 | 69.15 | 1.54% | 5,828,288 |
| Jul 22, 2026 | 66.59 | 68.28 | 66.59 | 68.10 | 68.10 | 2.11% | 5,084,461 |
| Jul 21, 2026 | 67.15 | 67.76 | 65.84 | 66.69 | 66.69 | -0.07% | 9,143,324 |
| Jul 20, 2026 | 68.84 | 69.22 | 66.84 | 66.98 | 66.74 | -2.49% | 5,708,008 |
| 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 |