Carrier Global Corporation (CARR) NYSE

66.42

+1.31(+2.01%)

Updated at June 02 04:00PM

Currency In USD

CARR Historical Return

If you invested $1000 in Carrier Global Corporation (CARR) since IPO date, it would be worth $5,989.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,552.23, while $1000 invested 1 year ago would be worth $948.59. This corresponds to total returns of 498.92%, 55.22%, -5.14%, respectively, with annualized returns of 33.4%, 9.19%, -5.14%.

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
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
April 14, 2026	64.29	64.66	64.66	64.99	63.36	4.23M
April 13, 2026	63.29	64.32	64.32	64.43	62.88	6.64M
April 10, 2026	62.09	63.34	63.34	63.99	61.75	7.41M
April 09, 2026	58.09	61.46	61.46	61.76	58.09	6.06M
April 08, 2026	58	58.29	58.29	58.88	57.92	5.94M
April 07, 2026	55.15	55.44	55.44	55.55	54.65	5.27M
April 06, 2026	55.34	55.59	55.59	55.92	55.07	4.11M
April 02, 2026	55.93	55.71	55.71	57.04	55.29	5.65M
April 01, 2026	56.64	56.9	56.9	57.79	56.22	5.78M
March 31, 2026	55.69	56.31	56.31	56.73	55.23	6.68M
March 30, 2026	55.04	54.36	54.36	55.24	53.77	5.71M
March 27, 2026	54.88	54.25	54.25	55.49	54.03	6.96M
March 26, 2026	58.71	54.67	54.67	59.25	54.59	11.98M
March 25, 2026	59.45	59.25	59.25	59.9	58.43	4.26M
March 24, 2026	57.47	58.58	58.58	59.25	56.94	6.31M
March 23, 2026	59.69	58.3	58.3	60.2	58.27	7.39M
March 20, 2026	59	58.07	58.07	59.57	57.7	13.36M
March 19, 2026	56.91	58.97	58.97	59.25	56.57	8.3M
March 18, 2026	56.79	57.61	57.61	58.15	56.54	6.8M
March 17, 2026	56.34	56.98	56.98	57.22	55.84	5.16M
March 16, 2026	56.02	55.85	55.85	56.61	55.7	5.67M
March 13, 2026	57.17	55.65	55.65	57.7	55.23	5.89M
March 12, 2026	58.03	56.49	56.49	58.43	56.35	9.29M
March 11, 2026	58.31	58.69	58.69	58.92	57.88	5.89M
March 10, 2026	58.03	58.43	58.43	59.37	57.87	6.88M
March 09, 2026	57.2	58.72	58.72	59.09	56.43	7.37M