Carrier Global Corporation CARR
54.20 USD -0.17 (-0.31%)
Regular-session close
54.12 -0.08 -0.15%
After hours · Nov 13, 6:23 PM ET
54.02 Day range 55.11
50.36 52-week range 76.00
- YTD
- +2.57%
- 1 year
- -1.74%
CARR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.12 | 55.11 | 54.02 | 54.20 | -0.17 | -0.31% | 4,733,716 |
| Nov 12, 2026 | 54.41 | 54.99 | 54.05 | 54.37 | -0.21 | -0.38% | 4,942,800 |
| Nov 11, 2026 | 53.42 | 55.27 | 52.79 | 54.58 | +1.57 | +2.96% | 6,242,500 |
| Nov 10, 2026 | 53.22 | 53.49 | 52.34 | 53.01 | -0.32 | -0.60% | 5,945,100 |
| Nov 9, 2026 | 53.32 | 54.07 | 53.04 | 53.33 | +0.95 | +1.81% | 7,963,600 |
| Nov 6, 2026 | 53.30 | 53.71 | 52.34 | 52.38 | -0.83 | -1.56% | 9,196,400 |
| Nov 5, 2026 | 55.52 | 56.31 | 52.74 | 53.21 | -2.45 | -4.40% | 7,537,500 |
| Nov 4, 2026 | 56.03 | 57.22 | 55.37 | 55.66 | +0.29 | +0.52% | 7,610,900 |
| Nov 3, 2026 | 55.52 | 56.04 | 54.66 | 55.37 | +0.20 | +0.36% | 6,691,100 |
| Nov 2, 2026 | 54.10 | 55.19 | 53.83 | 55.17 | +1.54 | +2.87% | 6,821,900 |
| Oct 30, 2026 | 54.71 | 55.28 | 52.96 | 53.63 | -1.91 | -3.44% | 9,822,200 |
| Oct 29, 2026 | 53.50 | 55.59 | 52.88 | 55.54 | -0.73 | -1.30% | 10,948,600 |
| Oct 28, 2026 | 57.75 | 57.75 | 55.88 | 56.27 | -1.56 | -2.70% | 10,466,400 |
| Oct 27, 2026 | 57.04 | 57.99 | 56.10 | 57.83 | +1.39 | +2.46% | 4,851,700 |
| Oct 26, 2026 | 56.50 | 56.92 | 56.15 | 56.44 | +0.20 | +0.36% | 4,005,000 |
| Oct 23, 2026 | 55.90 | 56.56 | 55.08 | 56.24 | -0.24 | -0.42% | 3,883,400 |
| Oct 22, 2026 | 55.69 | 56.73 | 54.71 | 56.48 | +0.01 | +0.02% | 5,998,300 |
| Oct 21, 2026 | 56.51 | 56.63 | 55.67 | 56.47 | +0.30 | +0.53% | 4,926,700 |
| Oct 20, 2026 | 54.92 | 56.22 | 54.46 | 56.17 | +0.96 | +1.74% | 4,923,500 |
| Oct 19, 2026 | 55.20 | 55.59 | 54.56 | 55.21 | +0.21 | +0.38% | 4,597,200 |
| Oct 16, 2026 | 54.74 | 55.83 | 54.68 | 55.00 | +0.04 | +0.07% | 6,567,300 |
| Oct 15, 2026 | 55.22 | 55.22 | 53.77 | 54.96 | +0.72 | +1.33% | 5,855,300 |
| Oct 14, 2026 | 54.18 | 54.65 | 53.58 | 54.24 | -0.79 | -1.44% | 4,612,000 |
| Oct 13, 2026 | 55.27 | 55.49 | 54.14 | 55.03 | -0.39 | -0.70% | 4,437,800 |
| Oct 12, 2026 | 55.38 | 56.08 | 55.23 | 55.42 | -0.14 | -0.25% | 3,054,900 |
| Oct 9, 2026 | 56.07 | 56.39 | 55.04 | 55.56 | -0.27 | -0.48% | 4,320,900 |
| Oct 8, 2026 | 54.49 | 55.98 | 54.38 | 55.83 | +0.83 | +1.51% | 4,950,400 |
| Oct 7, 2026 | 55.16 | 55.42 | 54.54 | 55.00 | -1.10 | -1.96% | 3,795,000 |
| Oct 6, 2026 | 55.95 | 56.71 | 55.62 | 56.10 | +0.37 | +0.66% | 3,694,800 |
| Oct 5, 2026 | 54.84 | 55.94 | 54.35 | 55.73 | +0.61 | +1.11% | 4,902,200 |
| Oct 2, 2026 | 56.05 | 56.19 | 54.90 | 55.12 | -0.10 | -0.18% | 5,767,700 |
| Oct 1, 2026 | 54.82 | 55.24 | 54.00 | 55.22 | +0.36 | +0.66% | 7,430,300 |
| Sep 30, 2026 | 55.55 | 55.75 | 54.75 | 54.86 | -0.52 | -0.94% | 6,510,500 |
| Sep 29, 2026 | 55.89 | 56.07 | 55.10 | 55.38 | -0.49 | -0.88% | 6,387,000 |
| Sep 28, 2026 | 56.04 | 56.25 | 54.64 | 55.87 | -0.50 | -0.89% | 5,603,300 |
| Sep 25, 2026 | 55.22 | 56.79 | 55.10 | 56.37 | +1.50 | +2.73% | 7,076,800 |
| Sep 24, 2026 | 54.75 | 55.21 | 54.40 | 54.87 | -0.23 | -0.42% | 5,048,700 |
| Sep 23, 2026 | 54.81 | 55.74 | 54.74 | 55.10 | -0.16 | -0.29% | 5,305,600 |
| Sep 22, 2026 | 55.18 | 55.58 | 54.85 | 55.26 | +0.64 | +1.17% | 8,222,400 |
| Sep 21, 2026 | 54.46 | 54.91 | 53.90 | 54.62 | +0.74 | +1.37% | 6,875,300 |
| Sep 18, 2026 | 54.63 | 54.86 | 52.96 | 53.88 | -0.51 | -0.94% | 21,417,100 |
| Sep 17, 2026 | 55.55 | 55.99 | 53.76 | 54.39 | +0.13 | +0.24% | 6,152,500 |
| Sep 16, 2026 | 56.00 | 56.62 | 53.73 | 54.26 | -1.28 | -2.30% | 8,231,100 |
| Sep 15, 2026 | 57.61 | 58.19 | 54.78 | 55.54 | -1.72 | -3.00% | 13,266,100 |
| Sep 14, 2026 | 55.64 | 57.40 | 55.38 | 57.26 | -0.20 | -0.35% | 5,466,500 |
| Sep 11, 2026 | 57.33 | 58.29 | 57.20 | 57.46 | +0.82 | +1.45% | 6,125,500 |
| Sep 10, 2026 | 57.01 | 57.32 | 55.97 | 56.64 | -1.31 | -2.26% | 7,135,700 |
| Sep 9, 2026 | 58.99 | 59.73 | 57.90 | 57.95 | -1.16 | -1.96% | 4,650,400 |
| Sep 8, 2026 | 59.97 | 60.36 | 59.08 | 59.11 | -0.60 | -1.00% | 4,900,200 |
| Sep 4, 2026 | 58.60 | 59.72 | 58.17 | 59.71 | +0.63 | +1.07% | 4,349,200 |
| Sep 3, 2026 | 57.91 | 59.16 | 57.17 | 59.08 | +1.50 | +2.61% | 4,861,700 |
| Sep 2, 2026 | 57.26 | 57.82 | 56.44 | 57.58 | +0.33 | +0.58% | 4,821,000 |
| Sep 1, 2026 | 57.90 | 58.29 | 57.20 | 57.25 | -0.97 | -1.67% | 4,854,600 |
| Aug 31, 2026 | 58.46 | 58.60 | 58.03 | 58.22 | -0.57 | -0.97% | 5,346,900 |
| Aug 28, 2026 | 59.03 | 59.15 | 57.60 | 58.79 | -0.05 | -0.08% | 6,045,000 |
| Aug 27, 2026 | 58.75 | 59.17 | 57.99 | 58.84 | +0.10 | +0.17% | 5,727,500 |
| Aug 26, 2026 | 59.03 | 59.55 | 58.35 | 58.74 | +0.22 | +0.38% | 8,380,300 |
| Aug 25, 2026 | 60.93 | 61.03 | 58.22 | 58.52 | -1.45 | -2.42% | 6,614,700 |
| Aug 24, 2026 | 60.43 | 60.75 | 59.62 | 59.97 | -0.40 | -0.66% | 3,957,400 |
| Aug 21, 2026 | 60.86 | 61.24 | 60.10 | 60.37 | +0.22 | +0.37% | 5,083,700 |
| Aug 20, 2026 | 60.22 | 61.11 | 59.90 | 60.15 | -1.05 | -1.72% | 4,628,900 |
| Aug 19, 2026 | 62.14 | 62.41 | 60.76 | 61.20 | -0.22 | -0.36% | 4,085,200 |
| Aug 18, 2026 | 61.99 | 62.13 | 60.95 | 61.42 | -1.14 | -1.82% | 5,372,900 |
| Aug 17, 2026 | 62.57 | 63.04 | 62.26 | 62.56 | -0.22 | -0.35% | 5,353,900 |
| Aug 14, 2026 | 63.07 | 63.96 | 62.61 | 62.78 | -0.57 | -0.90% | 3,153,700 |
65 days, newest first. Daily bars as drawn on the CARR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.