Carrier Global Corporation - CARR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	57.34	59.82	59.59	59.97	57.15	5.98M
October 20, 2025	56.79	57.67	57.67	57.69	56.79	7.44M
October 17, 2025	56.82	56.2	56.2	57	56.14	6.01M
October 16, 2025	57.32	56.75	56.75	57.38	56.3	7.27M
October 15, 2025	57.44	57.21	57.21	58.3	56.77	7.91M
October 14, 2025	55.53	57.5	57.5	57.88	55.33	6.55M
October 13, 2025	57.43	56.87	56.87	57.71	56.71	3.24M
October 10, 2025	58.55	56.66	56.66	59.26	56.57	5.63M
October 09, 2025	60.07	58.1	58.1	60.49	57.67	6.2M
October 08, 2025	59.05	59.8	59.8	60.52	58.61	8.46M
October 07, 2025	59.83	59.18	59.18	60.1	59.03	5.7M
October 06, 2025	60.35	59.81	59.81	60.77	59.55	5.1M
October 03, 2025	58.93	59.65	59.65	59.95	58.7	5.61M
October 02, 2025	59.33	58.9	58.9	60.06	58.73	3.83M
October 01, 2025	59.4	59.46	59.46	59.81	59.2	3.59M
September 30, 2025	59	59.7	59.7	59.81	58.94	6.13M
September 29, 2025	59.64	59.13	59.13	59.64	58.75	4.75M
September 26, 2025	58.9	58.84	58.84	59.28	58.59	6.08M
September 25, 2025	58.56	58.75	58.75	59.28	58.32	4.82M
September 24, 2025	59.5	58.99	58.99	60.05	58.96	4.15M
September 23, 2025	60.52	59.74	59.74	60.81	59.44	5.2M
September 22, 2025	60	60.31	60.31	60.47	59.66	4.22M
September 19, 2025	61.2	60.39	60.39	61.28	60.36	5.73M
September 18, 2025	61.14	61.1	61.1	61.69	60.71	4.7M
September 17, 2025	61.21	60.72	60.72	62.38	60.23	7.08M
September 16, 2025	61.68	60.93	60.93	61.9	60.87	5.18M
September 15, 2025	61.9	61.24	61.24	62	60.68	6.93M
September 12, 2025	61.77	61.67	61.67	62.53	61.38	5.22M
September 11, 2025	62	62.3	62.3	63.26	61.65	7.59M
September 10, 2025	63.84	62.5	62.5	64.8	60.1	13.96M
September 09, 2025	64.4	63.47	63.47	64.86	62.45	5.7M
September 08, 2025	65.62	65.61	65.61	66.14	65.06	5.76M
September 05, 2025	64.35	65.51	65.51	65.63	64.19	5.02M
September 04, 2025	62.88	63.54	63.54	63.68	62.45	4.47M
September 03, 2025	63.46	62.47	62.47	63.71	61.77	6.93M
September 02, 2025	64.16	63.5	63.5	64.5	62.73	6.42M
August 29, 2025	66.37	65.2	65.2	66.5	64.89	6.86M
August 28, 2025	67.8	66.17	66.17	67.93	65.94	3.62M
August 27, 2025	66.46	67.59	67.59	68.06	66.35	7.2M

Carrier Global Corporation (CARR) NYSE