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 $5,443.64 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,151.44, while $1000 invested 1 year ago would be worth $922.1. This corresponds to total returns of 444.36%, 15.14%, -7.79%, respectively, with annualized returns of 30.14%, 2.86%, -7.79%.

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
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
July 06, 2026	70.6	70.1	70.1	70.75	69.15	5.4M
July 02, 2026	72.39	70.07	70.07	72.61	69.36	5.98M
July 01, 2026	73.02	72.07	72.07	73.76	71.36	3.89M
June 30, 2026	74.03	73.35	73.35	74.68	73.12	5.51M
June 29, 2026	73.24	73.43	73.43	74.11	72.73	4.14M
June 26, 2026	74.95	73.59	73.59	75.14	73.11	8.01M
June 25, 2026	74.95	76	76	76.76	74.66	5.17M
June 24, 2026	71.69	74.06	74.06	74.4	71.6	5.65M
June 23, 2026	70.2	70.75	70.75	71.76	70.18	5.25M
June 22, 2026	72	71.85	71.85	72.41	71.24	4.48M
June 18, 2026	71.82	71.81	71.81	72.89	71.02	7.77M
June 17, 2026	71.14	69.49	69.49	72.35	69.34	5.63M
June 16, 2026	71.44	71.15	71.15	72.53	71.1	4.24M
June 15, 2026	71.53	71.13	71.13	72.65	71.1	5.36M
June 12, 2026	70.11	69.91	69.91	70.5	68.74	3.89M
June 11, 2026	68.71	69.74	69.74	70.16	67.5	6.3M
June 10, 2026	71.4	67.97	67.97	71.6	67.82	7.32M
June 09, 2026	68.06	71.24	71.24	71.27	67.92	9.72M
June 08, 2026	67.2	67.35	67.35	68.32	66.56	5.43M
June 05, 2026	67.66	67.16	67.16	67.66	66.43	6.27M
June 04, 2026	67.86	68.54	68.54	68.78	67.62	5.41M
June 03, 2026	66.1	67.58	67.58	68.84	65.62	4.68M
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