Carrier Global Corporation (CARR) NYSE

Currency In USD

CARR Historical Return

If you invested $1000 in Carrier Global Corporation (CARR) since IPO date, it would be worth $6,252.48 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,501.19, while $1000 invested 1 year ago would be worth $915.14. This corresponds to total returns of 525.25%, 50.12%, -8.49%, respectively, with annualized returns of 33.64%, 8.46%, -8.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CARR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	68.24	69.34	69.34	70.4	67.82	5.25M
July 09, 2026	67.73	67.81	67.81	68.43	67.33	4.68M
July 08, 2026	67.6	66.74	66.74	68.61	65.77	6.33M
July 07, 2026	69.72	68.67	68.67	70	67.59	4.96M
July 06, 2026	70.6	70.1	70.1	70.75	69.15	5.4M
July 02, 2026	72.39	70.07	70.07	72.61	69.36	5.98M
July 01, 2026	73.02	72.07	72.07	73.76	71.36	3.89M
June 30, 2026	74.03	73.35	73.35	74.68	73.12	5.51M
June 29, 2026	73.24	73.43	73.43	74.11	72.73	4.14M
June 26, 2026	74.95	73.59	73.59	75.14	73.11	8.01M
June 25, 2026	74.95	76	76	76.76	74.66	5.17M
June 24, 2026	71.69	74.06	74.06	74.4	71.6	5.65M
June 23, 2026	70.2	70.75	70.75	71.76	70.18	5.25M
June 22, 2026	72	71.85	71.85	72.41	71.24	4.48M
June 18, 2026	71.82	71.81	71.81	72.89	71.02	7.77M
June 17, 2026	71.14	69.49	69.49	72.35	69.34	5.63M
June 16, 2026	71.44	71.15	71.15	72.53	71.1	4.24M
June 15, 2026	71.53	71.13	71.13	72.65	71.1	5.36M
June 12, 2026	70.11	69.91	69.91	70.5	68.74	3.89M
June 11, 2026	68.71	69.74	69.74	70.16	67.5	6.3M
June 10, 2026	71.4	67.97	67.97	71.6	67.82	7.32M
June 09, 2026	68.06	71.24	71.24	71.27	67.92	9.72M
June 08, 2026	67.2	67.35	67.35	68.32	66.56	5.43M
June 05, 2026	67.66	67.16	67.16	67.66	66.43	6.27M
June 04, 2026	67.86	68.54	68.54	68.78	67.62	5.41M
June 03, 2026	66.1	67.58	67.58	68.84	65.62	4.68M
June 02, 2026	66.87	66.42	66.42	69.83	66.31	8.13M
June 01, 2026	63.05	65.11	65.11	65.32	62.67	6.93M
May 29, 2026	63.51	63.87	63.87	65.29	63.06	10.16M
May 28, 2026	63.51	63.81	63.81	64.43	62.32	11.96M
May 27, 2026	65.48	64.51	64.51	66.15	64.37	6.28M
May 26, 2026	64.04	64.89	64.89	65.15	63.71	5.75M
May 22, 2026	62.6	63.14	63.14	63.94	61.92	872,645
May 21, 2026	61.65	62.18	62.18	63.36	61.12	11.12M
May 20, 2026	61.84	63.59	63.59	63.89	61.24	5.33M
May 19, 2026	63.73	61.44	61.44	63.98	61.38	7.19M
May 18, 2026	64.56	64.51	64.51	64.85	63.46	5.49M
May 15, 2026	65.78	64.67	64.67	66.1	64.4	4.1M
May 14, 2026	66.03	66.73	66.73	67.07	65.35	3.82M
May 13, 2026	65.85	65.57	65.57	66.2	65	3.66M
May 12, 2026	65.49	65.56	65.56	65.99	64.74	3.78M
May 11, 2026	66.87	65.88	65.88	67	65.64	4.98M
May 08, 2026	67.6	66.83	66.83	68.39	66.5	4.98M
May 07, 2026	68.58	67.22	67.22	68.65	66.45	7.62M
May 06, 2026	66.11	67.9	67.9	68.48	65.85	7.66M
May 05, 2026	66.22	64.18	64.18	66.62	64.08	6.92M
May 04, 2026	67.17	65.89	65.89	67.62	65.13	4.93M
May 01, 2026	67.2	67.62	67.62	68.5	66.51	7.34M
April 30, 2026	64.21	67.17	67.17	69.04	63.67	15.7M
April 29, 2026	63.03	61.74	61.74	63.76	61	8.94M
April 28, 2026	61.65	62	62	62.3	61.03	6.53M
April 27, 2026	61.53	61.91	61.91	62.9	61.44	6.04M
April 24, 2026	61.73	60.97	60.97	62.21	60.5	5.52M
April 23, 2026	61.28	61.54	61.54	62.53	60.73	5.57M
April 22, 2026	62.34	60.65	60.65	62.54	60.38	4.35M
April 21, 2026	61.78	61.71	61.71	63.07	61.4	5.1M
April 20, 2026	61.18	61.65	61.65	62.21	60.89	5.08M
April 17, 2026	60.31	61.32	61.32	62.97	60.19	6.46M
April 16, 2026	58.75	59.71	59.71	60.72	57.85	8.86M
April 15, 2026	64.01	58.55	58.55	64.01	57.7	16.94M