Carrier Global Corporation (CARR)

Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	61.53	62.90	61.44	62.09	-	1.84%	3,063,751
Apr 24, 2026	61.73	62.21	60.50	60.97	60.97	-0.93%	5,521,544
Apr 23, 2026	61.28	62.53	60.73	61.54	61.54	1.47%	5,573,669
Apr 22, 2026	62.34	62.54	60.38	60.65	60.65	-1.72%	4,342,758
Apr 21, 2026	61.78	63.07	61.40	61.71	61.71	0.10%	5,100,918
Apr 20, 2026	61.18	62.21	60.89	61.65	61.65	0.54%	5,074,842
Apr 17, 2026	60.31	62.97	60.19	61.32	61.32	2.70%	6,456,225
Apr 16, 2026	58.75	60.72	57.85	59.71	59.71	1.98%	8,854,893
Apr 15, 2026	64.01	64.01	57.70	58.55	58.55	-9.45%	16,941,063
Apr 14, 2026	64.29	64.99	63.36	64.66	64.66	0.53%	4,223,001
Apr 13, 2026	63.29	64.43	62.88	64.32	64.32	1.55%	6,643,071
Apr 10, 2026	62.09	63.99	61.75	63.34	63.34	3.06%	7,412,243
Apr 9, 2026	58.09	61.76	58.09	61.46	61.46	5.44%	6,061,532
Apr 8, 2026	58.00	58.88	57.92	58.29	58.29	5.14%	5,939,272
Apr 7, 2026	55.15	55.55	54.65	55.44	55.44	-0.27%	5,261,951
Apr 6, 2026	55.34	55.92	55.07	55.59	55.59	-0.22%	4,112,013
Apr 2, 2026	55.93	57.04	55.29	55.71	55.71	-2.09%	5,649,681
Apr 1, 2026	56.64	57.79	56.22	56.90	56.90	1.05%	5,782,803
Mar 31, 2026	55.69	56.73	55.23	56.31	56.31	3.59%	6,665,528
Mar 30, 2026	55.04	55.24	53.77	54.36	54.36	0.20%	5,704,248
Mar 27, 2026	54.88	55.49	54.03	54.25	54.25	-0.77%	6,957,571
Mar 26, 2026	58.71	59.25	54.59	54.67	54.67	-7.73%	11,980,872
Mar 25, 2026	59.45	59.90	58.43	59.25	59.25	1.14%	4,255,408
Mar 24, 2026	57.47	59.25	56.94	58.58	58.58	0.48%	6,308,448
Mar 23, 2026	59.69	60.20	58.27	58.30	58.30	0.40%	7,346,274
Mar 20, 2026	59.00	59.57	57.70	58.07	58.07	-1.53%	13,402,779
Mar 19, 2026	56.91	59.25	56.57	58.97	58.97	2.36%	8,301,981
Mar 18, 2026	56.79	58.15	56.54	57.61	57.61	1.11%	6,797,005
Mar 17, 2026	56.34	57.22	55.84	56.98	56.98	2.02%	5,160,309
Mar 16, 2026	56.02	56.61	55.70	55.85	55.85	0.36%	5,672,827
Mar 13, 2026	57.17	57.70	55.23	55.65	55.65	-1.49%	5,886,086
Mar 12, 2026	58.03	58.43	56.35	56.49	56.49	-3.75%	9,293,893
Mar 11, 2026	58.31	58.92	57.88	58.69	58.69	0.44%	5,887,466
Mar 10, 2026	58.03	59.37	57.87	58.43	58.43	-0.49%	6,876,065
Mar 9, 2026	57.20	59.09	56.43	58.72	58.72	0.63%	7,374,069
Mar 6, 2026	59.08	59.15	57.65	58.35	58.35	-3.39%	8,866,757
Mar 5, 2026	60.63	61.46	59.58	60.40	60.40	-1.11%	5,437,163
Mar 4, 2026	61.50	61.88	60.50	61.08	61.08	-0.15%	4,243,279
Mar 3, 2026	61.39	62.19	60.27	61.17	61.17	-4.18%	5,111,610
Mar 2, 2026	63.43	64.10	62.75	63.84	63.84	-0.87%	3,640,220
Feb 27, 2026	62.14	64.64	61.98	64.40	64.40	2.61%	7,145,132
Feb 26, 2026	61.77	63.23	61.49	62.76	62.76	2.05%	4,915,816
Feb 25, 2026	61.90	62.03	60.28	61.50	61.50	-3.20%	6,693,664
Feb 24, 2026	63.69	64.57	63.52	63.53	63.53	0.11%	3,627,458
Feb 23, 2026	63.94	65.25	63.16	63.46	63.46	-1.06%	3,805,330
Feb 20, 2026	62.98	65.02	62.81	64.14	64.14	1.94%	4,352,581
Feb 19, 2026	63.25	63.36	61.00	62.92	62.92	-2.19%	8,500,225
Feb 18, 2026	66.42	66.55	64.26	64.33	64.33	-3.16%	5,734,443
Feb 17, 2026	65.33	66.80	65.28	66.43	66.43	1.57%	5,070,696
Feb 13, 2026	64.97	65.93	64.52	65.40	65.40	0.79%	6,097,245

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.