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 $4,979.26 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,124.64, while $1000 invested 1 year ago would be worth $945.06. This corresponds to total returns of 397.93%, 12.46%, -5.49%, respectively, with annualized returns of 27.81%, 2.38%, -5.49%.

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
October 01, 2026	54.82	55.22	55.22	55.24	54	7.34M
September 30, 2026	55.55	54.86	54.86	55.75	54.75	6.24M
September 29, 2026	55.89	55.38	55.38	56.07	55.11	6.31M
September 28, 2026	56.04	55.87	55.87	56.25	54.64	5.5M
September 25, 2026	55.22	56.37	56.37	56.79	55.1	6.95M
September 24, 2026	54.75	54.87	54.87	55.21	54.4	4.99M
September 23, 2026	54.81	55.1	55.1	55.74	54.74	5.17M
September 22, 2026	55.18	55.26	55.26	55.58	54.85	7.86M
September 21, 2026	54.46	54.62	54.62	54.91	53.91	6.74M
September 18, 2026	54.63	53.88	53.88	54.86	52.96	21.04M
September 17, 2026	55.55	54.39	54.39	55.99	53.76	5.99M
September 16, 2026	56	54.26	54.26	56.62	53.73	8.19M
September 15, 2026	57.61	55.54	55.54	58.19	54.78	12.91M
September 11, 2026	57.33	57.46	57.46	58.3	57.2	6.04M
September 10, 2026	57.01	56.64	56.64	57.32	55.97	7.1M
September 09, 2026	58.99	57.95	57.95	59.73	57.9	4.6M
September 08, 2026	59.97	59.11	59.11	60.36	59.09	4.62M
September 04, 2026	58.6	59.71	59.71	59.72	58.17	4.35M
September 03, 2026	57.91	59.08	59.08	59.16	57.17	4.79M
September 02, 2026	57.26	57.58	57.58	57.82	56.44	4.8M
September 01, 2026	57.9	57.25	57.25	58.3	57.2	4.85M
August 31, 2026	58.46	58.22	58.22	58.6	58.04	5.35M
August 28, 2026	59.03	58.79	58.79	59.15	57.6	6.04M
August 27, 2026	58.75	58.84	58.84	59.17	58	5.73M
August 26, 2026	59.03	58.74	58.74	59.55	58.35	8.38M
August 25, 2026	60.93	58.52	58.52	61.04	58.22	6.61M
August 24, 2026	60.43	59.97	59.97	60.75	59.62	3.96M
August 21, 2026	60.86	60.37	60.37	61.24	60.1	5.08M
August 20, 2026	60.22	60.15	60.15	61.11	59.9	4.63M
August 19, 2026	62.14	61.2	61.2	62.41	60.76	4.09M
August 18, 2026	61.99	61.42	61.42	62.13	60.95	5.37M
August 17, 2026	62.57	62.56	62.56	63.04	62.26	5.33M
August 14, 2026	63.07	62.78	62.78	63.96	62.61	3.15M
August 13, 2026	63.28	63.35	63.35	63.73	62.53	3.58M
August 12, 2026	64.63	63.08	63.08	64.73	62.89	4.66M
August 11, 2026	63.82	63.62	63.62	64.49	63.02	4.82M
August 10, 2026	63.94	63.44	63.44	64.72	63.3	4.89M
August 07, 2026	63.88	64.01	64.01	64.67	63.4	4.77M
August 06, 2026	65.39	63.96	63.96	66.13	63.87	4.37M
August 05, 2026	65.25	65.43	65.43	66.04	64.97	5.6M
August 04, 2026	63.69	65.69	65.69	66.14	63.06	6.71M
August 03, 2026	62.48	63.17	63.17	63.27	62.23	5.35M
July 31, 2026	62.31	61.81	61.81	62.69	61.11	8.6M
July 30, 2026	61	61.39	61.39	61.42	59.07	11.32M
July 29, 2026	62.29	59.92	59.92	62.73	59.62	16.41M
July 28, 2026	67.52	63.16	63.16	68.3	62.41	16.06M
July 27, 2026	69.3	69.33	69.33	69.86	68.05	7M
July 23, 2026	68.13	69.15	69.15	69.39	67.76	5.6M
July 22, 2026	66.59	68.1	68.1	68.28	66.59	4.81M
July 21, 2026	67.15	66.69	66.69	67.76	65.84	8.93M
July 20, 2026	68.84	66.98	66.98	69.22	66.84	5.7M
July 17, 2026	67.97	68.69	68.69	69.6	67.48	5.17M
July 16, 2026	67.87	69.34	69.34	69.64	67.56	6.06M
July 15, 2026	70.26	68.74	68.74	70.27	67.77	5.08M
July 14, 2026	70.18	69.76	69.76	70.9	68.92	4.78M
July 13, 2026	69.07	68.61	68.61	69.89	68.32	3.48M
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