Carrier Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	67.97	69.60	67.48	68.69	68.69	-0.94%	5,169,864
Jul 16, 2026	67.87	69.64	67.56	69.34	69.34	0.87%	6,058,240
Jul 15, 2026	70.26	70.27	67.77	68.74	68.74	-1.46%	5,058,145
Jul 14, 2026	70.18	70.90	68.92	69.76	69.76	1.68%	5,292,968
Jul 13, 2026	69.07	69.89	68.33	68.61	68.61	-1.05%	3,775,963
Jul 10, 2026	68.24	70.40	67.82	69.34	69.34	2.26%	5,641,075
Jul 9, 2026	67.73	68.43	67.33	67.81	67.81	1.60%	4,849,191
Jul 8, 2026	67.60	68.61	65.77	66.74	66.74	-2.81%	6,795,660
Jul 7, 2026	69.72	70.00	67.59	68.67	68.67	-2.04%	5,076,993
Jul 6, 2026	70.60	70.75	69.15	70.10	70.10	0.04%	5,481,127
Jul 2, 2026	72.39	72.61	69.36	70.07	70.07	-2.78%	6,157,362
Jul 1, 2026	73.02	73.76	71.36	72.07	72.07	-1.75%	3,941,580
Jun 30, 2026	74.03	74.68	73.12	73.35	73.35	-0.11%	5,604,977
Jun 29, 2026	73.24	74.11	72.73	73.43	73.43	-0.22%	4,463,766
Jun 26, 2026	74.95	75.14	73.11	73.59	73.59	-3.17%	8,195,128
Jun 25, 2026	74.95	76.76	74.66	76.00	76.00	2.62%	5,512,603
Jun 24, 2026	71.69	74.40	71.60	74.06	74.06	4.68%	5,919,023
Jun 23, 2026	70.20	71.76	70.18	70.75	70.75	-1.53%	5,385,435
Jun 22, 2026	72.00	72.41	71.24	71.85	71.85	0.06%	4,969,166
Jun 18, 2026	71.82	72.89	71.02	71.81	71.81	3.34%	7,953,515
Jun 17, 2026	71.14	72.35	69.34	69.49	69.49	-2.33%	5,650,880
Jun 16, 2026	71.44	72.53	71.10	71.15	71.15	0.03%	4,347,759
Jun 15, 2026	71.53	72.65	71.10	71.13	71.13	1.75%	5,412,412
Jun 12, 2026	70.11	70.50	68.74	69.91	69.91	0.24%	4,414,993
Jun 11, 2026	68.71	70.16	67.50	69.74	69.74	2.60%	6,321,620
Jun 10, 2026	71.40	71.60	67.82	67.97	67.97	-4.59%	7,555,848
Jun 9, 2026	68.06	71.27	67.92	71.24	71.24	5.78%	10,221,015
Jun 8, 2026	67.20	68.32	66.56	67.35	67.35	0.28%	5,451,430
Jun 5, 2026	67.66	67.66	66.43	67.16	67.16	-2.01%	6,387,936
Jun 4, 2026	67.86	68.78	67.62	68.54	68.54	1.42%	5,505,841
Jun 3, 2026	66.10	68.84	65.62	67.58	67.58	1.75%	6,225,845
Jun 2, 2026	66.87	69.83	66.31	66.42	66.42	2.01%	8,157,315
Jun 1, 2026	63.05	65.32	62.67	65.11	65.11	1.94%	8,101,686
May 29, 2026	63.51	65.29	63.06	63.87	63.87	0.09%	10,392,881
May 28, 2026	63.51	64.43	62.32	63.81	63.81	-1.09%	11,960,026
May 27, 2026	65.48	66.15	64.37	64.51	64.51	-0.59%	6,326,150
May 26, 2026	64.04	65.15	63.71	64.89	64.89	2.77%	5,746,677
May 22, 2026	62.60	63.95	61.92	63.14	63.14	1.54%	4,927,017
May 21, 2026	61.65	63.36	61.12	62.18	62.18	-2.22%	11,117,995
May 20, 2026	61.84	63.89	61.24	63.59	63.59	3.50%	5,360,100
May 19, 2026	63.73	63.98	61.38	61.44	61.44	-4.76%	7,210,001
May 18, 2026	64.56	64.85	63.46	64.51	64.51	-0.25%	5,492,479
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