Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
54.29
-0.21 (-0.39%)
At close: Dec 5, 2025, 4:00 PM EST
54.25
-0.04 (-0.07%)
After-hours: Dec 5, 2025, 7:00 PM EST
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.52 | 54.80 | 54.00 | 54.29 | 54.29 | -0.39% | 8,714,779 |
| Dec 4, 2025 | 53.98 | 55.14 | 53.62 | 54.50 | 54.50 | -0.22% | 12,156,475 |
| Dec 3, 2025 | 53.59 | 54.65 | 53.20 | 54.62 | 54.62 | 1.49% | 9,746,432 |
| Dec 2, 2025 | 54.66 | 54.73 | 53.44 | 53.82 | 53.82 | -0.79% | 3,704,291 |
| Dec 1, 2025 | 54.06 | 54.86 | 53.91 | 54.25 | 54.25 | -1.15% | 6,000,232 |
| Nov 28, 2025 | 54.60 | 54.91 | 54.11 | 54.88 | 54.88 | 0.96% | 2,853,946 |
| Nov 26, 2025 | 54.03 | 54.86 | 53.71 | 54.36 | 54.36 | 0.76% | 6,531,286 |
| Nov 25, 2025 | 52.26 | 54.19 | 52.14 | 53.95 | 53.95 | 4.25% | 11,116,902 |
| Nov 24, 2025 | 52.40 | 53.08 | 51.64 | 51.75 | 51.75 | -1.26% | 9,219,533 |
| Nov 21, 2025 | 50.88 | 52.72 | 50.57 | 52.41 | 52.41 | 4.07% | 12,671,738 |
| Nov 20, 2025 | 51.50 | 51.99 | 50.30 | 50.36 | 50.36 | -1.74% | 6,400,956 |
| Nov 19, 2025 | 52.42 | 52.42 | 51.03 | 51.25 | 51.25 | -1.46% | 6,655,634 |
| Nov 18, 2025 | 52.71 | 53.25 | 51.95 | 52.01 | 52.01 | -2.11% | 6,507,167 |
| Nov 17, 2025 | 54.14 | 54.20 | 52.95 | 53.13 | 53.13 | -1.79% | 5,766,695 |
| Nov 14, 2025 | 54.57 | 54.89 | 53.96 | 54.10 | 54.10 | -1.92% | 6,035,104 |
| Nov 13, 2025 | 55.95 | 57.11 | 55.04 | 55.16 | 55.16 | -1.48% | 5,357,157 |
| Nov 12, 2025 | 57.16 | 57.75 | 54.99 | 55.99 | 55.99 | -1.72% | 7,253,842 |
| Nov 11, 2025 | 57.57 | 57.60 | 56.64 | 56.97 | 56.97 | -0.63% | 3,955,469 |
| Nov 10, 2025 | 57.71 | 57.80 | 56.14 | 57.33 | 57.33 | -0.31% | 4,054,692 |
| Nov 7, 2025 | 55.97 | 57.52 | 55.59 | 57.51 | 57.51 | 1.66% | 5,669,450 |
| Nov 6, 2025 | 56.71 | 57.72 | 56.43 | 56.57 | 56.57 | -0.49% | 5,344,615 |
| Nov 5, 2025 | 57.16 | 57.74 | 56.62 | 56.85 | 56.85 | -1.22% | 6,333,247 |
| Nov 4, 2025 | 57.36 | 57.91 | 56.84 | 57.55 | 57.55 | -0.54% | 5,135,533 |
| Nov 3, 2025 | 58.94 | 59.43 | 57.56 | 57.86 | 57.86 | -2.74% | 4,744,581 |
| Oct 31, 2025 | 58.65 | 59.82 | 57.93 | 59.49 | 59.49 | 1.09% | 5,294,812 |
| Oct 30, 2025 | 60.07 | 61.00 | 58.35 | 58.85 | 58.85 | -3.13% | 10,231,821 |
| Oct 29, 2025 | 57.80 | 62.33 | 57.50 | 60.75 | 60.75 | 3.42% | 13,232,949 |
| Oct 28, 2025 | 60.00 | 60.56 | 58.45 | 58.74 | 58.52 | 0.77% | 9,614,642 |
| Oct 27, 2025 | 58.44 | 58.93 | 57.85 | 58.29 | 58.07 | 0.78% | 6,363,731 |
| Oct 24, 2025 | 57.91 | 58.39 | 57.65 | 57.84 | 57.62 | 1.26% | 4,292,778 |
| Oct 23, 2025 | 56.99 | 57.51 | 56.60 | 57.12 | 56.90 | 0.67% | 3,932,380 |
| Oct 22, 2025 | 60.17 | 60.58 | 56.61 | 56.74 | 56.52 | -5.15% | 10,575,721 |
| Oct 21, 2025 | 57.34 | 59.97 | 57.15 | 59.82 | 59.59 | 3.73% | 5,984,861 |
| Oct 20, 2025 | 56.79 | 57.69 | 56.79 | 57.67 | 57.45 | 2.62% | 7,441,166 |
| Oct 17, 2025 | 56.82 | 57.00 | 56.14 | 56.20 | 55.98 | -0.97% | 6,011,998 |
| Oct 16, 2025 | 57.32 | 57.38 | 56.30 | 56.75 | 56.53 | -0.80% | 7,265,614 |
| Oct 15, 2025 | 57.44 | 58.30 | 56.77 | 57.21 | 56.99 | -0.50% | 7,907,932 |
| Oct 14, 2025 | 55.53 | 57.88 | 55.33 | 57.50 | 57.28 | 1.11% | 6,553,515 |
| Oct 13, 2025 | 57.43 | 57.71 | 56.71 | 56.87 | 56.65 | 0.37% | 3,241,108 |
| Oct 10, 2025 | 58.55 | 59.26 | 56.57 | 56.66 | 56.44 | -2.48% | 5,625,918 |
| Oct 9, 2025 | 60.07 | 60.49 | 57.67 | 58.10 | 57.88 | -2.84% | 6,201,053 |
| Oct 8, 2025 | 59.05 | 60.52 | 58.61 | 59.80 | 59.57 | 1.05% | 8,457,272 |
| Oct 7, 2025 | 59.83 | 60.10 | 59.03 | 59.18 | 58.95 | -1.05% | 5,700,528 |
| Oct 6, 2025 | 60.35 | 60.77 | 59.55 | 59.81 | 59.58 | 0.27% | 5,103,504 |
| Oct 3, 2025 | 58.93 | 59.95 | 58.70 | 59.65 | 59.42 | 1.27% | 5,611,423 |
| Oct 2, 2025 | 59.33 | 60.06 | 58.73 | 58.90 | 58.67 | -0.94% | 3,830,120 |
| Oct 1, 2025 | 59.40 | 59.81 | 59.20 | 59.46 | 59.23 | -0.40% | 3,593,047 |
| Sep 30, 2025 | 59.00 | 59.81 | 58.94 | 59.70 | 59.47 | 0.96% | 6,126,808 |
| Sep 29, 2025 | 59.64 | 59.64 | 58.75 | 59.13 | 58.90 | 0.49% | 4,745,092 |
| Sep 26, 2025 | 58.90 | 59.28 | 58.59 | 58.84 | 58.61 | 0.15% | 6,079,420 |
| Sep 25, 2025 | 58.56 | 59.28 | 58.32 | 58.75 | 58.52 | -0.41% | 4,821,167 |
| Sep 24, 2025 | 59.50 | 60.05 | 58.96 | 58.99 | 58.76 | -1.26% | 4,147,979 |
| Sep 23, 2025 | 60.52 | 60.81 | 59.44 | 59.74 | 59.51 | -0.95% | 5,200,181 |
| Sep 22, 2025 | 60.00 | 60.47 | 59.66 | 60.31 | 60.08 | -0.13% | 4,220,013 |
| Sep 19, 2025 | 61.20 | 61.28 | 60.36 | 60.39 | 60.16 | -1.16% | 5,733,467 |
| Sep 18, 2025 | 61.14 | 61.69 | 60.71 | 61.10 | 60.87 | 0.63% | 4,700,840 |
| Sep 17, 2025 | 61.21 | 62.38 | 60.23 | 60.72 | 60.49 | -0.34% | 7,077,838 |
| Sep 16, 2025 | 61.68 | 61.90 | 60.87 | 60.93 | 60.70 | -0.51% | 5,180,996 |
| Sep 15, 2025 | 61.90 | 62.00 | 60.68 | 61.24 | 61.01 | -0.70% | 6,925,632 |
| Sep 12, 2025 | 61.77 | 62.53 | 61.38 | 61.67 | 61.43 | -1.01% | 5,224,933 |
| Sep 11, 2025 | 62.00 | 63.26 | 61.65 | 62.30 | 62.06 | -0.32% | 7,588,598 |
| Sep 10, 2025 | 63.84 | 64.80 | 60.10 | 62.50 | 62.26 | -1.53% | 13,960,322 |
| Sep 9, 2025 | 64.40 | 64.86 | 62.45 | 63.47 | 63.23 | -3.26% | 5,695,248 |
| Sep 8, 2025 | 65.62 | 66.14 | 65.06 | 65.61 | 65.36 | 0.15% | 5,761,762 |
| Sep 5, 2025 | 64.35 | 65.63 | 64.19 | 65.51 | 65.26 | 3.10% | 5,021,948 |
| Sep 4, 2025 | 62.88 | 63.68 | 62.45 | 63.54 | 63.30 | 1.71% | 4,471,421 |
| Sep 3, 2025 | 63.46 | 63.71 | 61.77 | 62.47 | 62.23 | -1.62% | 6,925,572 |
| Sep 2, 2025 | 64.16 | 64.50 | 62.73 | 63.50 | 63.26 | -2.61% | 6,415,114 |
| Aug 29, 2025 | 66.37 | 66.50 | 64.89 | 65.20 | 64.95 | -1.47% | 6,863,764 |
| Aug 28, 2025 | 67.80 | 67.93 | 65.94 | 66.17 | 65.92 | -2.10% | 3,615,290 |
| Aug 27, 2025 | 66.46 | 68.06 | 66.35 | 67.59 | 67.33 | 1.67% | 7,197,661 |
| Aug 26, 2025 | 66.12 | 66.56 | 65.25 | 66.48 | 66.23 | 0.73% | 5,909,295 |
| Aug 25, 2025 | 67.42 | 67.75 | 65.96 | 66.00 | 65.75 | -2.58% | 4,921,292 |
| Aug 22, 2025 | 65.34 | 67.98 | 65.05 | 67.75 | 67.49 | 4.21% | 5,535,013 |
| Aug 21, 2025 | 66.60 | 66.70 | 64.91 | 65.01 | 64.76 | -2.74% | 10,279,777 |
| Aug 20, 2025 | 66.82 | 67.19 | 66.41 | 66.84 | 66.58 | -0.21% | 5,520,311 |
| Aug 19, 2025 | 66.49 | 67.81 | 66.07 | 66.98 | 66.72 | 0.74% | 6,606,638 |
| Aug 18, 2025 | 65.34 | 66.57 | 65.30 | 66.49 | 66.24 | 1.67% | 3,660,710 |
| Aug 15, 2025 | 66.03 | 66.21 | 65.33 | 65.40 | 65.15 | -0.55% | 2,968,322 |
| Aug 14, 2025 | 66.39 | 66.63 | 65.49 | 65.76 | 65.51 | -1.92% | 3,743,290 |
| Aug 13, 2025 | 66.02 | 67.23 | 65.51 | 67.05 | 66.79 | 2.01% | 3,761,239 |
| Aug 12, 2025 | 65.35 | 66.13 | 65.01 | 65.73 | 65.48 | 1.31% | 2,989,346 |
| Aug 11, 2025 | 65.87 | 65.94 | 64.54 | 64.88 | 64.63 | -1.74% | 5,173,167 |
| Aug 8, 2025 | 66.51 | 66.89 | 65.96 | 66.03 | 65.78 | -0.50% | 3,321,296 |
| Aug 7, 2025 | 66.91 | 67.00 | 66.10 | 66.36 | 66.11 | 0.38% | 4,024,898 |
| Aug 6, 2025 | 66.56 | 66.56 | 65.64 | 66.11 | 65.86 | -0.41% | 3,579,057 |
| Aug 5, 2025 | 66.86 | 66.89 | 65.75 | 66.38 | 66.13 | -0.24% | 3,658,929 |
| Aug 4, 2025 | 66.71 | 67.35 | 66.16 | 66.54 | 66.29 | -0.57% | 4,834,006 |
| Aug 1, 2025 | 68.00 | 68.00 | 66.44 | 66.92 | 66.66 | -2.48% | 5,451,557 |
| Jul 31, 2025 | 68.00 | 69.61 | 68.00 | 68.62 | 68.36 | 0.62% | 7,641,320 |
| Jul 30, 2025 | 71.45 | 71.46 | 67.74 | 68.20 | 67.94 | -4.84% | 10,081,664 |
| Jul 29, 2025 | 73.88 | 74.74 | 70.99 | 71.67 | 71.40 | -10.61% | 13,098,846 |
| Jul 28, 2025 | 80.92 | 81.09 | 80.02 | 80.18 | 79.87 | -0.68% | 7,126,333 |
| Jul 25, 2025 | 79.79 | 80.81 | 79.51 | 80.73 | 80.42 | 1.62% | 3,401,307 |
| Jul 24, 2025 | 79.81 | 80.65 | 79.44 | 79.44 | 79.14 | -0.21% | 3,574,517 |
| Jul 23, 2025 | 77.90 | 80.74 | 77.81 | 79.61 | 79.31 | 4.17% | 6,914,698 |
| Jul 22, 2025 | 75.82 | 76.52 | 75.44 | 76.42 | 76.13 | 0.59% | 3,395,319 |
| Jul 21, 2025 | 76.80 | 76.96 | 75.96 | 75.97 | 75.68 | -0.86% | 4,393,435 |
| Jul 18, 2025 | 77.19 | 77.26 | 76.41 | 76.63 | 76.11 | -0.39% | 5,031,718 |
| Jul 17, 2025 | 75.40 | 77.00 | 75.15 | 76.93 | 76.41 | 1.99% | 2,778,093 |