Carrier Global Corp. CARR
NYSE · United States · Producer Manufacturing
$54.86-0.52 (-0.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54.86 | -0.94% | $55.55 | $55.75 | $54.75 | 6.44M |
| 2026-09-29 | $55.38 | -0.88% | $55.89 | $56.07 | $55.10 | 6.39M |
| 2026-09-28 | $55.87 | -0.89% | $56.04 | $56.25 | $54.64 | 5.60M |
| 2026-09-25 | $56.37 | +2.73% | $55.22 | $56.79 | $55.10 | 7.08M |
| 2026-09-24 | $54.87 | -0.42% | $54.75 | $55.21 | $54.40 | 5.05M |
| 2026-09-23 | $55.10 | -0.29% | $54.81 | $55.74 | $54.74 | 5.31M |
| 2026-09-22 | $55.26 | +1.17% | $55.18 | $55.58 | $54.85 | 8.22M |
| 2026-09-21 | $54.62 | +1.37% | $54.46 | $54.91 | $53.90 | 6.88M |
| 2026-09-18 | $53.88 | -0.94% | $54.63 | $54.86 | $52.96 | 21.42M |
| 2026-09-17 | $54.39 | +0.24% | $55.55 | $55.99 | $53.76 | 6.15M |
| 2026-09-16 | $54.26 | -2.30% | $56.00 | $56.62 | $53.73 | 8.23M |
| 2026-09-15 | $55.54 | -3.00% | $57.61 | $58.19 | $54.78 | 13.27M |
| 2026-09-14 | $57.26 | -0.35% | $55.64 | $57.40 | $55.38 | 5.47M |
| 2026-09-11 | $57.46 | +1.45% | $57.33 | $58.29 | $57.20 | 6.13M |
| 2026-09-10 | $56.64 | -2.26% | $57.01 | $57.32 | $55.97 | 7.14M |
| 2026-09-09 | $57.95 | -1.96% | $58.99 | $59.73 | $57.90 | 4.65M |
| 2026-09-08 | $59.11 | -1.00% | $59.97 | $60.36 | $59.08 | 4.90M |
| 2026-09-04 | $59.71 | +1.07% | $58.60 | $59.72 | $58.17 | 4.35M |
| 2026-09-03 | $59.08 | +2.61% | $57.91 | $59.16 | $57.17 | 4.86M |
| 2026-09-02 | $57.58 | +0.58% | $57.26 | $57.82 | $56.44 | 4.82M |
| 2026-09-01 | $57.25 | -1.67% | $57.90 | $58.29 | $57.20 | 4.85M |
| 2026-08-31 | $58.22 | -0.97% | $58.46 | $58.60 | $58.03 | 5.35M |
| 2026-08-28 | $58.79 | -0.08% | $59.03 | $59.15 | $57.60 | 6.05M |
| 2026-08-27 | $58.84 | +0.17% | $58.75 | $59.17 | $57.99 | 5.73M |
| 2026-08-26 | $58.74 | +0.38% | $59.03 | $59.55 | $58.35 | 8.38M |
| 2026-08-25 | $58.52 | -2.42% | $60.93 | $61.03 | $58.22 | 6.61M |
| 2026-08-24 | $59.97 | -0.66% | $60.43 | $60.75 | $59.62 | 3.96M |
| 2026-08-21 | $60.37 | +0.37% | $60.86 | $61.24 | $60.10 | 5.08M |
| 2026-08-20 | $60.15 | -1.72% | $60.22 | $61.11 | $59.90 | 4.63M |
| 2026-08-19 | $61.20 | -0.36% | $62.14 | $62.41 | $60.76 | 4.09M |
| 2026-08-18 | $61.42 | -1.82% | $61.99 | $62.13 | $60.95 | 5.37M |
| 2026-08-17 | $62.56 | -0.35% | $62.57 | $63.04 | $62.26 | 5.35M |
| 2026-08-14 | $62.78 | -0.90% | $63.07 | $63.96 | $62.61 | 3.15M |
| 2026-08-13 | $63.35 | +0.43% | $63.28 | $63.73 | $62.53 | 3.58M |
| 2026-08-12 | $63.08 | -0.85% | $64.63 | $64.73 | $62.89 | 5.02M |
| 2026-08-11 | $63.62 | +0.28% | $63.82 | $64.49 | $63.02 | 4.88M |
| 2026-08-10 | $63.44 | -0.89% | $63.94 | $64.72 | $63.30 | 5.72M |
| 2026-08-07 | $64.01 | +0.08% | $63.88 | $64.67 | $63.40 | 5.06M |
| 2026-08-06 | $63.96 | -2.25% | $65.39 | $66.13 | $63.87 | 4.85M |
| 2026-08-05 | $65.43 | -0.40% | $65.25 | $66.04 | $64.97 | 5.66M |
| 2026-08-04 | $65.69 | +3.99% | $63.69 | $66.14 | $63.06 | 6.95M |
| 2026-08-03 | $63.17 | +2.20% | $62.48 | $63.27 | $62.23 | 5.79M |
| 2026-07-31 | $61.81 | +0.68% | $62.31 | $62.69 | $61.11 | 8.66M |
| 2026-07-30 | $61.39 | +2.45% | $61.00 | $61.42 | $59.07 | 11.64M |
| 2026-07-29 | $59.92 | -5.13% | $62.29 | $62.72 | $59.62 | 16.63M |
| 2026-07-28 | $63.16 | -8.90% | $67.52 | $68.30 | $62.42 | 16.36M |
| 2026-07-27 | $69.33 | +0.65% | $69.30 | $69.86 | $68.05 | 7.06M |
| 2026-07-24 | $68.88 | -0.39% | $68.75 | $69.51 | $67.84 | 5.71M |
| 2026-07-23 | $69.15 | +1.54% | $68.13 | $69.39 | $67.76 | 5.83M |
| 2026-07-22 | $68.10 | +2.11% | $66.59 | $68.28 | $66.59 | 5.08M |
| 2026-07-21 | $66.69 | -0.43% | $67.15 | $67.76 | $65.84 | 9.14M |
| 2026-07-20 | $66.98 | -2.49% | $68.84 | $69.21 | $66.84 | 5.71M |
| 2026-07-17 | $68.69 | -0.94% | $67.97 | $69.60 | $67.48 | 5.17M |
| 2026-07-16 | $69.34 | +0.87% | $67.87 | $69.64 | $67.56 | 6.12M |
| 2026-07-15 | $68.74 | -1.46% | $70.26 | $70.27 | $67.77 | 5.08M |
| 2026-07-14 | $69.76 | +1.68% | $70.18 | $70.90 | $68.92 | 5.29M |
| 2026-07-13 | $68.61 | -1.05% | $69.07 | $69.89 | $68.32 | 3.78M |
| 2026-07-10 | $69.34 | +2.26% | $68.24 | $70.40 | $67.82 | 5.64M |
| 2026-07-09 | $67.81 | +1.60% | $67.73 | $68.43 | $67.33 | 4.85M |
| 2026-07-08 | $66.74 | -2.81% | $67.60 | $68.61 | $65.77 | 6.80M |
| 2026-07-07 | $68.67 | -2.04% | $69.72 | $70.00 | $67.59 | 5.08M |
| 2026-07-06 | $70.10 | +0.04% | $70.60 | $70.75 | $69.15 | 5.48M |
| 2026-07-02 | $70.07 | -2.78% | $72.39 | $72.61 | $69.36 | 6.16M |
| 2026-07-01 | $72.07 | -1.75% | $73.01 | $73.76 | $71.36 | 3.94M |
| 2026-06-30 | $73.35 | -0.11% | $74.03 | $74.68 | $73.12 | 5.60M |
| 2026-06-29 | $73.43 | -0.22% | $73.24 | $74.11 | $72.73 | 4.46M |
| 2026-06-26 | $73.59 | -3.17% | $74.95 | $75.14 | $73.11 | 8.20M |
| 2026-06-25 | $76.00 | +2.62% | $74.95 | $76.76 | $74.66 | 5.51M |
| 2026-06-24 | $74.06 | +4.68% | $71.69 | $74.40 | $71.60 | 5.92M |
| 2026-06-23 | $70.75 | -1.53% | $70.20 | $71.76 | $70.18 | 5.39M |
| 2026-06-22 | $71.85 | +0.06% | $72.00 | $72.41 | $71.24 | 4.97M |
| 2026-06-18 | $71.81 | +3.34% | $71.82 | $72.89 | $71.02 | 7.95M |
| 2026-06-17 | $69.49 | -2.33% | $71.14 | $72.35 | $69.34 | 5.65M |
| 2026-06-16 | $71.15 | +0.03% | $71.44 | $72.53 | $71.10 | 4.35M |
| 2026-06-15 | $71.13 | +1.75% | $71.53 | $72.65 | $71.10 | 5.41M |
| 2026-06-12 | $69.91 | +0.24% | $70.11 | $70.50 | $68.74 | 4.41M |
| 2026-06-11 | $69.74 | +2.60% | $68.71 | $70.16 | $67.50 | 6.32M |
| 2026-06-10 | $67.97 | -4.59% | $71.40 | $71.60 | $67.82 | 7.56M |
| 2026-06-09 | $71.24 | +5.78% | $68.06 | $71.27 | $67.92 | 10.22M |
| 2026-06-08 | $67.35 | +0.28% | $67.20 | $68.32 | $66.56 | 5.45M |
| 2026-06-05 | $67.16 | -2.01% | $67.66 | $67.66 | $66.43 | 6.39M |
| 2026-06-04 | $68.54 | +1.42% | $67.86 | $68.78 | $67.62 | 5.51M |
| 2026-06-03 | $67.58 | +1.75% | $66.10 | $68.84 | $65.62 | 6.23M |
| 2026-06-02 | $66.42 | +2.01% | $66.87 | $69.83 | $66.31 | 8.16M |
| 2026-06-01 | $65.11 | +1.94% | $63.05 | $65.32 | $62.67 | 8.10M |
| 2026-05-29 | $63.87 | +0.09% | $63.51 | $65.29 | $63.06 | 10.39M |
| 2026-05-28 | $63.81 | -1.09% | $63.51 | $64.43 | $62.32 | 11.96M |
| 2026-05-27 | $64.51 | -0.59% | $65.48 | $66.15 | $64.37 | 6.33M |
| 2026-05-26 | $64.89 | +2.77% | $64.04 | $65.15 | $63.71 | 5.75M |
| 2026-05-22 | $63.14 | +1.54% | $62.60 | $63.95 | $61.92 | 4.93M |