Carrier Global Corporation - CARR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	55.27	56.19	56.19	56.37	54.63	8.26M
January 15, 2026	56.14	55.55	55.55	56.16	55.19	4.94M
January 14, 2026	55.53	55.6	55.6	55.81	54.7	4.81M
January 13, 2026	55.53	55.21	55.21	55.93	55.02	5.45M
January 12, 2026	56.17	55.38	55.38	56.28	55.33	10.88M
January 09, 2026	54.55	56.25	56.25	56.38	54.18	8.95M
January 08, 2026	52.16	53.86	53.86	53.91	51.76	5.41M
January 07, 2026	53.7	52.57	52.57	54.38	52.44	8.28M
January 06, 2026	52.09	53.5	53.5	53.68	50.24	8.72M
January 05, 2026	53.05	53.79	53.79	54.47	53.05	4.3M
January 02, 2026	53.11	53.52	53.52	53.96	52.53	3.56M
December 31, 2025	53.32	52.84	52.84	53.54	52.78	3.22M
December 30, 2025	53.46	53.43	53.43	53.89	53.18	3.5M
December 29, 2025	53.56	53.61	53.61	53.82	53.4	3.64M
December 26, 2025	53.4	53.59	53.59	53.65	53.22	2.1M
December 24, 2025	53.57	53.5	53.5	53.66	53.16	1.66M
December 23, 2025	53.23	53.34	53.34	53.64	52.88	4.53M
December 22, 2025	53.98	53.2	53.2	54.13	52.97	5.74M
December 19, 2025	53.05	53.77	53.77	53.81	52.73	12.88M
December 18, 2025	53.43	53.2	53.2	54.06	53.11	8.21M
December 17, 2025	53.46	52.4	52.4	53.74	51.93	9.7M
December 16, 2025	52.76	53.44	53.44	53.66	52.37	8.13M
December 15, 2025	53.34	52.58	52.58	53.34	52.22	7.32M
December 12, 2025	54.86	52.94	52.94	54.87	52.79	6.48M
December 11, 2025	53.74	54.15	54.15	54.59	53.17	6.58M
December 10, 2025	52.95	53.4	53.4	54.07	52.34	16.53M
December 09, 2025	52.81	52.84	52.84	53.43	52.02	12.47M
December 08, 2025	54.24	53.03	53.03	54.36	52.99	13.16M
December 05, 2025	54.52	54.29	54.29	54.8	54	9.06M
December 04, 2025	53.98	54.5	54.5	55.14	53.62	12.21M
December 03, 2025	53.59	54.62	54.62	54.65	53.2	9.75M
December 02, 2025	54.66	53.82	53.82	54.73	53.44	3.77M
December 01, 2025	54.06	54.25	54.25	54.86	53.91	6.69M
November 28, 2025	54.6	54.88	54.88	54.9	54.1	2.9M
November 26, 2025	54.03	54.36	54.36	54.86	53.71	6.54M
November 25, 2025	52.26	53.95	53.95	54.19	52.13	11.51M
November 24, 2025	52.4	51.75	51.75	53.08	51.64	9.38M
November 21, 2025	50.88	52.41	52.41	52.72	50.57	12.73M
November 20, 2025	51.5	50.36	50.36	51.99	50.3	6.4M
November 19, 2025	52.42	51.25	51.25	52.42	51.03	6.63M
November 18, 2025	52.71	52.01	52.01	53.25	51.95	6.51M
November 17, 2025	54.14	53.13	53.13	54.2	52.95	5.77M
November 14, 2025	54.57	54.1	54.1	54.89	53.96	6.04M
November 13, 2025	55.95	55.16	55.16	57.11	55.04	5.36M
November 12, 2025	57.16	55.99	55.99	57.75	54.99	7.25M
November 11, 2025	57.57	56.97	56.97	57.6	56.64	3.96M
November 10, 2025	57.71	57.33	57.33	57.8	56.14	4.05M
November 07, 2025	55.97	57.51	57.51	57.52	55.59	5.67M
November 06, 2025	56.71	56.57	56.57	57.72	56.43	5.34M
November 05, 2025	57.16	56.85	56.85	57.74	56.62	6.33M
November 04, 2025	57.36	57.55	57.55	57.91	56.84	5.14M
November 03, 2025	58.94	57.86	57.86	59.43	57.56	4.74M
October 31, 2025	58.65	59.49	59.49	59.82	57.93	5.29M
October 30, 2025	60.07	58.85	58.85	61	58.35	10.23M
October 29, 2025	57.8	60.75	60.75	62.33	57.5	13.23M
October 28, 2025	60	58.74	58.51	60.56	58.45	9.61M
October 27, 2025	58.44	58.29	58.07	58.93	57.85	6.36M
October 24, 2025	57.91	57.84	57.62	58.39	57.65	4.29M
October 23, 2025	56.99	57.12	56.9	57.51	56.6	3.93M
October 22, 2025	60.17	56.74	56.52	60.58	56.61	10.58M

Carrier Global Corporation (CARR) NYSE