Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
73.59
-2.41 (-3.17%)
At close: Jun 26, 2026, 4:00 PM EDT
74.30
+0.71 (0.96%)
After-hours: Jun 26, 2026, 7:19 PM EDT
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 74.95 | 75.14 | 73.11 | 73.59 | 73.59 | -3.17% | 8,000,785 |
| Jun 25, 2026 | 74.95 | 76.76 | 74.66 | 76.00 | 76.00 | 2.62% | 5,171,984 |
| Jun 24, 2026 | 71.69 | 74.40 | 71.60 | 74.06 | 74.06 | 4.68% | 5,653,581 |
| Jun 23, 2026 | 70.20 | 71.76 | 70.18 | 70.75 | 70.75 | -1.53% | 5,248,738 |
| Jun 22, 2026 | 72.00 | 72.41 | 71.24 | 71.85 | 71.85 | 0.06% | 4,480,804 |
| Jun 18, 2026 | 71.82 | 72.89 | 71.02 | 71.81 | 71.81 | 3.34% | 7,764,453 |
| Jun 17, 2026 | 71.14 | 72.35 | 69.34 | 69.49 | 69.49 | -2.33% | 4,928,875 |
| Jun 16, 2026 | 71.44 | 72.53 | 71.10 | 71.15 | 71.15 | 0.03% | 4,240,104 |
| Jun 15, 2026 | 71.53 | 72.65 | 71.10 | 71.13 | 71.13 | 1.75% | 5,350,792 |
| Jun 12, 2026 | 70.11 | 70.50 | 68.74 | 69.91 | 69.91 | 0.24% | 3,886,529 |
| Jun 11, 2026 | 68.71 | 70.16 | 67.50 | 69.74 | 69.74 | 2.60% | 6,301,966 |
| Jun 10, 2026 | 71.40 | 71.60 | 67.82 | 67.97 | 67.97 | -4.59% | 7,318,693 |
| Jun 9, 2026 | 68.06 | 71.27 | 67.92 | 71.24 | 71.24 | 5.78% | 9,721,307 |
| Jun 8, 2026 | 67.20 | 68.32 | 66.56 | 67.35 | 67.35 | 0.28% | 5,432,674 |
| Jun 5, 2026 | 67.66 | 67.66 | 66.43 | 67.16 | 67.16 | -2.01% | 6,274,633 |
| Jun 4, 2026 | 67.86 | 68.78 | 67.62 | 68.54 | 68.54 | 1.42% | 5,412,288 |
| Jun 3, 2026 | 66.10 | 68.84 | 65.62 | 67.58 | 67.58 | 1.75% | 6,122,597 |
| Jun 2, 2026 | 66.87 | 69.83 | 66.31 | 66.42 | 66.42 | 2.01% | 8,132,740 |
| Jun 1, 2026 | 63.05 | 65.32 | 62.67 | 65.11 | 65.11 | 1.94% | 6,930,846 |
| May 29, 2026 | 63.51 | 65.29 | 63.06 | 63.87 | 63.87 | 0.09% | 10,042,552 |
| May 28, 2026 | 63.51 | 64.43 | 62.32 | 63.81 | 63.81 | -1.09% | 11,944,312 |
| May 27, 2026 | 65.48 | 66.15 | 64.37 | 64.51 | 64.51 | -0.59% | 6,281,426 |
| May 26, 2026 | 64.04 | 65.15 | 63.71 | 64.89 | 64.89 | 2.77% | 5,716,682 |
| May 22, 2026 | 62.60 | 63.95 | 61.92 | 63.14 | 63.14 | 1.54% | 4,842,530 |
| May 21, 2026 | 61.65 | 63.36 | 61.12 | 62.18 | 62.18 | -2.22% | 11,098,263 |
| May 20, 2026 | 61.84 | 63.89 | 61.24 | 63.59 | 63.59 | 3.50% | 5,313,714 |
| May 19, 2026 | 63.73 | 63.98 | 61.38 | 61.44 | 61.44 | -4.76% | 7,186,094 |
| May 18, 2026 | 64.56 | 64.85 | 63.46 | 64.51 | 64.51 | -0.25% | 5,460,926 |
| 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 |
| May 5, 2026 | 66.22 | 66.62 | 64.08 | 64.18 | 64.18 | -2.60% | 6,926,636 |
| May 4, 2026 | 67.17 | 67.62 | 65.13 | 65.89 | 65.89 | -2.20% | 4,929,094 |
| May 1, 2026 | 67.20 | 68.50 | 66.51 | 67.62 | 67.38 | 0.67% | 7,349,001 |
| Apr 30, 2026 | 64.21 | 69.04 | 63.67 | 67.17 | 66.93 | 8.79% | 15,777,658 |
| Apr 29, 2026 | 63.03 | 63.76 | 61.00 | 61.74 | 61.52 | -0.42% | 8,941,490 |
| Apr 28, 2026 | 61.65 | 62.30 | 61.03 | 62.00 | 61.78 | 0.15% | 6,536,890 |
| Apr 27, 2026 | 61.53 | 62.90 | 61.44 | 61.91 | 61.69 | 1.54% | 6,271,400 |
| Apr 24, 2026 | 61.73 | 62.21 | 60.50 | 60.97 | 60.75 | -0.93% | 5,582,614 |
| Apr 23, 2026 | 61.28 | 62.53 | 60.73 | 61.54 | 61.32 | 1.47% | 5,574,293 |
| Apr 22, 2026 | 62.34 | 62.54 | 60.38 | 60.65 | 60.43 | -1.72% | 4,346,579 |
| Apr 21, 2026 | 61.78 | 63.07 | 61.40 | 61.71 | 61.49 | 0.10% | 5,105,522 |
| Apr 20, 2026 | 61.18 | 62.21 | 60.89 | 61.65 | 61.43 | 0.54% | 5,076,253 |
| Apr 17, 2026 | 60.31 | 62.97 | 60.19 | 61.32 | 61.10 | 2.70% | 6,461,237 |
| Apr 16, 2026 | 58.75 | 60.72 | 57.85 | 59.71 | 59.49 | 1.98% | 8,885,412 |
| Apr 15, 2026 | 64.01 | 64.01 | 57.70 | 58.55 | 58.34 | -9.45% | 16,954,384 |
| Apr 14, 2026 | 64.29 | 64.99 | 63.36 | 64.66 | 64.43 | 0.53% | 4,610,527 |
| Apr 13, 2026 | 63.29 | 64.43 | 62.88 | 64.32 | 64.09 | 1.55% | 6,643,935 |
| Apr 10, 2026 | 62.09 | 63.99 | 61.75 | 63.34 | 63.11 | 3.06% | 7,428,731 |
| Apr 9, 2026 | 58.09 | 61.76 | 58.09 | 61.46 | 61.24 | 5.44% | 6,070,604 |
| Apr 8, 2026 | 58.00 | 58.88 | 57.92 | 58.29 | 58.08 | 5.14% | 5,957,094 |
| Apr 7, 2026 | 55.15 | 55.55 | 54.65 | 55.44 | 55.24 | -0.27% | 5,266,742 |
| Apr 6, 2026 | 55.34 | 55.92 | 55.07 | 55.59 | 55.39 | -0.22% | 4,117,568 |
| Apr 2, 2026 | 55.93 | 57.04 | 55.29 | 55.71 | 55.51 | -2.09% | 5,650,425 |
| Apr 1, 2026 | 56.64 | 57.79 | 56.22 | 56.90 | 56.69 | 1.05% | 5,784,217 |
| Mar 31, 2026 | 55.69 | 56.73 | 55.23 | 56.31 | 56.11 | 3.59% | 6,677,827 |
| Mar 30, 2026 | 55.04 | 55.24 | 53.77 | 54.36 | 54.16 | 0.20% | 5,721,453 |
| Mar 27, 2026 | 54.88 | 55.49 | 54.03 | 54.25 | 54.05 | -0.77% | 6,960,896 |
| Mar 26, 2026 | 58.71 | 59.25 | 54.59 | 54.67 | 54.47 | -7.73% | 11,988,895 |
| Mar 25, 2026 | 59.45 | 59.90 | 58.43 | 59.25 | 59.04 | 1.14% | 4,271,272 |
| Mar 24, 2026 | 57.47 | 59.25 | 56.94 | 58.58 | 58.37 | 0.48% | 6,335,534 |
| Mar 23, 2026 | 59.69 | 60.20 | 58.27 | 58.30 | 58.09 | 0.40% | 7,394,421 |
| Mar 20, 2026 | 59.00 | 59.57 | 57.70 | 58.07 | 57.86 | -1.53% | 13,673,741 |
| Mar 19, 2026 | 56.91 | 59.25 | 56.57 | 58.97 | 58.76 | 2.36% | 8,325,570 |
| Mar 18, 2026 | 56.79 | 58.15 | 56.54 | 57.61 | 57.40 | 1.11% | 6,800,019 |
| Mar 17, 2026 | 56.34 | 57.22 | 55.84 | 56.98 | 56.77 | 2.02% | 5,225,783 |
| Mar 16, 2026 | 56.02 | 56.61 | 55.70 | 55.85 | 55.65 | 0.36% | 5,718,777 |
| Mar 13, 2026 | 57.17 | 57.70 | 55.23 | 55.65 | 55.45 | -1.49% | 5,905,423 |
| Mar 12, 2026 | 58.03 | 58.43 | 56.35 | 56.49 | 56.29 | -3.75% | 9,301,495 |
| Mar 11, 2026 | 58.31 | 58.92 | 57.88 | 58.69 | 58.48 | 0.44% | 6,476,637 |
| Mar 10, 2026 | 58.03 | 59.37 | 57.87 | 58.43 | 58.22 | -0.49% | 6,877,700 |
| Mar 9, 2026 | 57.20 | 59.09 | 56.43 | 58.72 | 58.51 | 0.63% | 7,501,571 |
| Mar 6, 2026 | 59.08 | 59.15 | 57.65 | 58.35 | 58.14 | -3.39% | 8,869,250 |
| Mar 5, 2026 | 60.63 | 61.46 | 59.58 | 60.40 | 60.18 | -1.11% | 5,445,557 |
| Mar 4, 2026 | 61.50 | 61.88 | 60.50 | 61.08 | 60.86 | -0.15% | 4,254,880 |
| Mar 3, 2026 | 61.39 | 62.19 | 60.27 | 61.17 | 60.95 | -4.18% | 5,126,609 |
| Mar 2, 2026 | 63.43 | 64.10 | 62.75 | 63.84 | 63.61 | -0.87% | 3,643,490 |
| Feb 27, 2026 | 62.14 | 64.64 | 61.98 | 64.40 | 64.17 | 2.61% | 7,534,471 |
| Feb 26, 2026 | 61.77 | 63.23 | 61.49 | 62.76 | 62.53 | 2.05% | 4,943,922 |
| Feb 25, 2026 | 61.90 | 62.03 | 60.28 | 61.50 | 61.28 | -3.19% | 6,746,483 |
| Feb 24, 2026 | 63.69 | 64.57 | 63.52 | 63.53 | 63.30 | 0.11% | 3,630,457 |
| Feb 23, 2026 | 63.94 | 65.25 | 63.16 | 63.46 | 63.23 | -1.06% | 3,807,379 |
| Feb 20, 2026 | 62.98 | 65.02 | 62.81 | 64.14 | 63.91 | 1.94% | 4,356,471 |
| Feb 19, 2026 | 63.25 | 63.36 | 61.00 | 62.92 | 62.69 | -2.19% | 8,515,152 |
| Feb 18, 2026 | 66.42 | 66.55 | 64.26 | 64.33 | 64.10 | -3.16% | 5,748,359 |
| Feb 17, 2026 | 65.33 | 66.80 | 65.28 | 66.43 | 66.19 | 1.57% | 5,073,028 |
| Feb 13, 2026 | 64.97 | 65.93 | 64.52 | 65.40 | 65.16 | 0.79% | 6,101,349 |
| Feb 12, 2026 | 67.65 | 68.33 | 64.87 | 64.89 | 64.66 | -3.26% | 8,020,989 |
| Feb 11, 2026 | 66.16 | 67.29 | 66.16 | 67.08 | 66.84 | 1.92% | 6,080,931 |
| Feb 10, 2026 | 65.75 | 66.50 | 65.49 | 65.82 | 65.58 | 0.77% | 6,264,420 |
| Feb 9, 2026 | 63.71 | 65.39 | 63.29 | 65.32 | 65.08 | 2.19% | 8,375,661 |
| Feb 6, 2026 | 62.97 | 65.24 | 62.77 | 63.92 | 63.69 | 1.30% | 11,800,953 |
| Feb 5, 2026 | 64.61 | 64.89 | 60.69 | 63.10 | 62.87 | -0.71% | 21,704,830 |
| Feb 4, 2026 | 62.24 | 64.14 | 62.08 | 63.55 | 63.32 | 3.84% | 14,052,623 |
| Feb 3, 2026 | 60.13 | 61.37 | 60.01 | 61.20 | 60.98 | 1.39% | 9,250,411 |