Carrier Global Corporation - CARR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.98	64.14	64.14	65.02	62.81	4.36M
February 19, 2026	63.25	62.92	62.92	63.36	61	8.52M
February 18, 2026	66.42	64.33	64.33	66.55	64.26	5.75M
February 17, 2026	65.33	66.43	66.43	66.8	65.28	5.07M
February 13, 2026	64.97	65.4	65.4	65.93	64.52	6.1M
February 12, 2026	67.65	64.89	64.89	68.33	64.87	8.02M
February 11, 2026	66.16	67.11	67.11	67.29	66.16	6.08M
February 10, 2026	65.75	65.82	65.82	66.5	65.49	6.26M
February 09, 2026	63.71	65.32	65.32	65.39	63.29	8.38M
February 06, 2026	62.97	63.92	63.92	65.24	62.77	11.8M
February 05, 2026	64.61	63.1	63.1	64.89	60.69	21.7M
February 04, 2026	62.24	63.55	63.55	64.14	62.08	14.05M
February 03, 2026	60.13	61.2	61.2	61.37	60.01	9.26M
February 02, 2026	59.43	60.36	60.36	60.79	59.33	6.55M
January 30, 2026	59.42	59.58	59.58	60.04	59.25	10.55M
January 29, 2026	58.93	59.79	59.79	59.79	58.38	9.33M
January 28, 2026	55.96	57.9	57.9	58.62	55.59	14.85M
January 27, 2026	57.35	57.07	57.07	57.58	56.85	6.1M
January 26, 2026	57.27	57.37	57.37	57.63	56.82	6.78M
January 23, 2026	57.55	57.3	57.3	57.71	56.71	8.86M
January 22, 2026	58.33	57.44	57.44	58.43	57.07	9.09M
January 21, 2026	55.59	57.74	57.74	57.86	55.33	11.33M
January 20, 2026	54.87	55.21	55.21	55.43	54.62	7.74M
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

Carrier Global Corporation (CARR) NYSE