Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
64.40
+1.64 (2.61%)
At close: Feb 27, 2026, 4:00 PM EST
64.20
-0.20 (-0.31%)
After-hours: Feb 27, 2026, 7:41 PM EST
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 67.65 | 68.33 | 64.87 | 64.89 | 64.89 | -3.26% | 8,008,526 |
| Feb 11, 2026 | 66.16 | 67.29 | 66.16 | 67.08 | 67.08 | 1.91% | 6,064,165 |
| Feb 10, 2026 | 65.75 | 66.50 | 65.49 | 65.82 | 65.82 | 0.77% | 6,262,506 |
| Feb 9, 2026 | 63.71 | 65.39 | 63.29 | 65.32 | 65.32 | 2.19% | 8,362,551 |
| Feb 6, 2026 | 62.97 | 65.24 | 62.77 | 63.92 | 63.92 | 1.30% | 11,795,383 |
| Feb 5, 2026 | 64.61 | 64.89 | 60.69 | 63.10 | 63.10 | -0.71% | 21,687,691 |
| Feb 4, 2026 | 62.24 | 64.14 | 62.08 | 63.55 | 63.55 | 3.84% | 13,980,698 |
| Feb 3, 2026 | 60.13 | 61.37 | 60.01 | 61.20 | 61.20 | 1.39% | 9,247,101 |
| Feb 2, 2026 | 59.43 | 60.79 | 59.33 | 60.36 | 60.36 | 1.31% | 6,548,156 |
| Jan 30, 2026 | 59.42 | 60.04 | 59.25 | 59.58 | 59.58 | -0.35% | 10,547,132 |
| Jan 29, 2026 | 58.93 | 59.79 | 58.38 | 59.79 | 59.79 | 3.25% | 9,323,628 |
| Jan 28, 2026 | 55.88 | 58.62 | 55.59 | 57.91 | 57.91 | 1.47% | 16,416,988 |
| Jan 27, 2026 | 57.35 | 57.58 | 56.85 | 57.07 | 57.07 | -0.52% | 6,098,351 |
| Jan 26, 2026 | 57.27 | 57.63 | 56.82 | 57.37 | 57.37 | 0.12% | 6,765,982 |
| Jan 23, 2026 | 57.55 | 57.71 | 56.71 | 57.30 | 57.30 | -0.24% | 8,858,360 |
| Jan 22, 2026 | 58.33 | 58.43 | 57.07 | 57.44 | 57.44 | -0.52% | 9,092,629 |
| Jan 21, 2026 | 55.59 | 57.86 | 55.33 | 57.74 | 57.74 | 4.58% | 11,318,550 |
| Jan 20, 2026 | 54.87 | 55.43 | 54.62 | 55.21 | 55.21 | -1.74% | 7,713,862 |
| Jan 16, 2026 | 55.27 | 56.35 | 54.63 | 56.19 | 55.95 | 1.15% | 8,978,765 |
| Jan 15, 2026 | 56.14 | 56.16 | 55.19 | 55.55 | 55.31 | -0.09% | 4,935,540 |
| Jan 14, 2026 | 55.53 | 55.81 | 54.70 | 55.60 | 55.36 | 0.71% | 4,810,689 |
| Jan 13, 2026 | 55.53 | 55.93 | 55.02 | 55.21 | 54.97 | -0.31% | 5,451,025 |
| Jan 12, 2026 | 56.17 | 56.28 | 55.33 | 55.38 | 55.14 | -1.55% | 10,882,987 |
| Jan 9, 2026 | 54.55 | 56.38 | 54.18 | 56.25 | 56.01 | 4.44% | 8,947,610 |
| Jan 8, 2026 | 52.16 | 53.91 | 51.76 | 53.86 | 53.63 | 2.45% | 5,410,670 |
| Jan 7, 2026 | 53.70 | 54.38 | 52.44 | 52.57 | 52.35 | -1.74% | 8,282,315 |
| Jan 6, 2026 | 52.09 | 53.68 | 50.24 | 53.50 | 53.27 | -0.54% | 8,715,617 |
| Jan 5, 2026 | 53.05 | 54.47 | 53.05 | 53.79 | 53.56 | 0.50% | 4,295,813 |
| Jan 2, 2026 | 53.11 | 53.96 | 52.53 | 53.52 | 53.29 | 1.29% | 3,554,994 |
| Dec 31, 2025 | 53.32 | 53.54 | 52.78 | 52.84 | 52.61 | -1.10% | 3,218,880 |
| Dec 30, 2025 | 53.46 | 53.89 | 53.18 | 53.43 | 53.20 | -0.34% | 3,497,976 |
| Dec 29, 2025 | 53.56 | 53.82 | 53.40 | 53.61 | 53.38 | 0.04% | 3,640,533 |
| Dec 26, 2025 | 53.40 | 53.65 | 53.22 | 53.59 | 53.36 | 0.17% | 2,101,540 |
| Dec 24, 2025 | 53.57 | 53.66 | 53.16 | 53.50 | 53.27 | 0.30% | 1,663,213 |
| Dec 23, 2025 | 53.23 | 53.64 | 52.88 | 53.34 | 53.11 | 0.26% | 4,527,907 |
| Dec 22, 2025 | 53.98 | 54.13 | 52.97 | 53.20 | 52.97 | -1.06% | 5,929,912 |
| Dec 19, 2025 | 53.05 | 53.81 | 52.73 | 53.77 | 53.54 | 1.07% | 12,875,343 |
| Dec 18, 2025 | 53.43 | 54.06 | 53.11 | 53.20 | 52.97 | 1.53% | 8,212,617 |
| Dec 17, 2025 | 53.46 | 53.74 | 51.93 | 52.40 | 52.18 | -1.95% | 9,700,267 |
| Dec 16, 2025 | 52.76 | 53.66 | 52.37 | 53.44 | 53.21 | 1.64% | 8,125,720 |
| Dec 15, 2025 | 53.34 | 53.34 | 52.22 | 52.58 | 52.36 | -0.68% | 7,322,412 |
| Dec 12, 2025 | 54.86 | 54.87 | 52.79 | 52.94 | 52.71 | -2.23% | 6,480,997 |
| Dec 11, 2025 | 53.74 | 54.59 | 53.17 | 54.15 | 53.92 | 1.40% | 6,584,009 |
| Dec 10, 2025 | 52.95 | 54.07 | 52.34 | 53.40 | 53.17 | 1.06% | 16,529,051 |
| Dec 9, 2025 | 52.81 | 53.43 | 52.02 | 52.84 | 52.61 | -0.36% | 12,466,946 |
| Dec 8, 2025 | 54.24 | 54.36 | 52.99 | 53.03 | 52.80 | -2.32% | 13,159,155 |
| Dec 5, 2025 | 54.52 | 54.80 | 54.00 | 54.29 | 54.06 | -0.39% | 9,063,920 |
| Dec 4, 2025 | 53.98 | 55.14 | 53.62 | 54.50 | 54.27 | -0.22% | 12,206,379 |
| Dec 3, 2025 | 53.59 | 54.65 | 53.20 | 54.62 | 54.39 | 1.49% | 9,752,653 |
| Dec 2, 2025 | 54.66 | 54.73 | 53.44 | 53.82 | 53.59 | -0.79% | 3,768,903 |
| Dec 1, 2025 | 54.06 | 54.86 | 53.91 | 54.25 | 54.02 | -1.15% | 6,689,192 |
| Nov 28, 2025 | 54.60 | 54.91 | 54.11 | 54.88 | 54.65 | 0.96% | 2,897,168 |
| Nov 26, 2025 | 54.03 | 54.86 | 53.71 | 54.36 | 54.13 | 0.76% | 6,536,848 |
| Nov 25, 2025 | 52.26 | 54.19 | 52.14 | 53.95 | 53.72 | 4.25% | 11,511,751 |
| Nov 24, 2025 | 52.40 | 53.08 | 51.64 | 51.75 | 51.53 | -1.26% | 9,383,867 |
| Nov 21, 2025 | 50.88 | 52.72 | 50.57 | 52.41 | 52.19 | 4.07% | 12,733,125 |
| Nov 20, 2025 | 51.50 | 51.99 | 50.30 | 50.36 | 50.14 | -1.74% | 6,401,252 |
| Nov 19, 2025 | 52.42 | 52.42 | 51.03 | 51.25 | 51.03 | -1.46% | 6,655,634 |
| Nov 18, 2025 | 52.71 | 53.25 | 51.95 | 52.01 | 51.79 | -2.11% | 6,507,167 |
| Nov 17, 2025 | 54.14 | 54.20 | 52.95 | 53.13 | 52.90 | -1.79% | 5,766,695 |
| Nov 14, 2025 | 54.57 | 54.89 | 53.96 | 54.10 | 53.87 | -1.92% | 6,035,104 |
| Nov 13, 2025 | 55.95 | 57.11 | 55.04 | 55.16 | 54.92 | -1.48% | 5,357,157 |
| Nov 12, 2025 | 57.16 | 57.75 | 54.99 | 55.99 | 55.75 | -1.72% | 7,253,842 |
| Nov 11, 2025 | 57.57 | 57.60 | 56.64 | 56.97 | 56.73 | -0.63% | 3,955,469 |
| Nov 10, 2025 | 57.71 | 57.80 | 56.14 | 57.33 | 57.09 | -0.31% | 4,054,692 |
| Nov 7, 2025 | 55.97 | 57.52 | 55.59 | 57.51 | 57.26 | 1.66% | 5,669,450 |
| Nov 6, 2025 | 56.71 | 57.72 | 56.43 | 56.57 | 56.33 | -0.49% | 5,344,615 |
| Nov 5, 2025 | 57.16 | 57.74 | 56.62 | 56.85 | 56.61 | -1.22% | 6,333,247 |
| Nov 4, 2025 | 57.36 | 57.91 | 56.84 | 57.55 | 57.30 | -0.54% | 5,135,533 |
| Nov 3, 2025 | 58.94 | 59.43 | 57.56 | 57.86 | 57.61 | -2.74% | 4,744,581 |
| Oct 31, 2025 | 58.65 | 59.82 | 57.93 | 59.49 | 59.24 | 1.09% | 5,294,812 |
| Oct 30, 2025 | 60.07 | 61.00 | 58.35 | 58.85 | 58.60 | -3.13% | 10,231,821 |
| Oct 29, 2025 | 57.80 | 62.33 | 57.50 | 60.75 | 60.49 | 3.42% | 13,232,949 |
| Oct 28, 2025 | 60.00 | 60.56 | 58.45 | 58.74 | 58.27 | 0.77% | 9,614,642 |
| Oct 27, 2025 | 58.44 | 58.93 | 57.85 | 58.29 | 57.82 | 0.78% | 6,363,731 |
| Oct 24, 2025 | 57.91 | 58.39 | 57.65 | 57.84 | 57.37 | 1.26% | 4,292,778 |
| Oct 23, 2025 | 56.99 | 57.51 | 56.60 | 57.12 | 56.66 | 0.67% | 3,932,380 |
| Oct 22, 2025 | 60.17 | 60.58 | 56.61 | 56.74 | 56.28 | -5.15% | 10,575,721 |
| Oct 21, 2025 | 57.34 | 59.97 | 57.15 | 59.82 | 59.34 | 3.73% | 5,984,861 |
| Oct 20, 2025 | 56.79 | 57.69 | 56.79 | 57.67 | 57.20 | 2.62% | 7,441,166 |
| Oct 17, 2025 | 56.82 | 57.00 | 56.14 | 56.20 | 55.75 | -0.97% | 6,011,998 |
| Oct 16, 2025 | 57.32 | 57.38 | 56.30 | 56.75 | 56.29 | -0.80% | 7,265,614 |
| Oct 15, 2025 | 57.44 | 58.30 | 56.77 | 57.21 | 56.75 | -0.50% | 7,907,932 |
| Oct 14, 2025 | 55.53 | 57.88 | 55.33 | 57.50 | 57.04 | 1.11% | 6,553,515 |
| Oct 13, 2025 | 57.43 | 57.71 | 56.71 | 56.87 | 56.41 | 0.37% | 3,241,108 |
| Oct 10, 2025 | 58.55 | 59.26 | 56.57 | 56.66 | 56.20 | -2.48% | 5,625,918 |
| Oct 9, 2025 | 60.07 | 60.49 | 57.67 | 58.10 | 57.63 | -2.84% | 6,201,053 |
| Oct 8, 2025 | 59.05 | 60.52 | 58.61 | 59.80 | 59.32 | 1.05% | 8,457,272 |
| Oct 7, 2025 | 59.83 | 60.10 | 59.03 | 59.18 | 58.70 | -1.05% | 5,700,528 |
| Oct 6, 2025 | 60.35 | 60.77 | 59.55 | 59.81 | 59.33 | 0.27% | 5,103,504 |