Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
62.00
+0.09 (0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
61.97
-0.03 (-0.05%)
After-hours: Apr 28, 2026, 7:47 PM EDT
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.65 | 62.30 | 61.03 | 62.00 | 62.00 | 0.15% | 6,530,018 |
| Apr 27, 2026 | 61.53 | 62.90 | 61.44 | 61.91 | 61.91 | 1.54% | 6,037,476 |
| 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 |
| 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 |