NYSE : CARR
Carrier Global Corporation — Price history
Industrials · Building Products & Equipment · United States
Last price 55.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 45.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Carrier Global Corporation (CARR) closed at 53.63 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 54.71 | 55.28 | 52.96 | 53.63 | 9,822,273 | -3.44% |
| 2026-10-29 | 53.5 | 55.59 | 52.885 | 55.54 | 10,949,078 | -0.87% |
| 2026-10-28 | 57.75 | 57.75 | 55.885 | 56.27 | 10,468,035 | -2.70% |
| 2026-10-27 | 57.04 | 57.995 | 56.103 | 57.83 | 4,851,726 | +2.46% |
| 2026-10-26 | 56.5 | 56.925 | 56.145 | 56.44 | 4,005,181 | +0.36% |
| 2026-10-23 | 55.9 | 56.555 | 55.08 | 56.24 | 3,883,450 | -0.42% |
| 2026-10-22 | 55.69 | 56.73 | 54.71 | 56.48 | 5,998,999 | +0.02% |
| 2026-10-21 | 56.51 | 56.63 | 55.67 | 56.47 | 4,926,727 | +0.53% |
| 2026-10-20 | 54.92 | 56.215 | 54.46 | 56.17 | 4,923,916 | +1.74% |
| 2026-10-19 | 55.2 | 55.59 | 54.56 | 55.21 | 4,597,849 | +0.38% |
| 2026-10-16 | 54.74 | 55.835 | 54.68 | 55 | 6,567,314 | +0.07% |
| 2026-10-15 | 55.22 | 55.22 | 53.77 | 54.96 | 5,855,389 | +1.33% |
| 2026-10-14 | 54.18 | 54.655 | 53.575 | 54.24 | 4,612,820 | -1.44% |
| 2026-10-13 | 55.27 | 55.49 | 54.14 | 55.03 | 4,437,825 | -0.70% |
| 2026-10-12 | 55.38 | 56.08 | 55.23 | 55.42 | 3,055,020 | -0.25% |
| 2026-10-09 | 56.07 | 56.39 | 55.04 | 55.56 | 4,320,940 | -0.48% |
| 2026-10-08 | 54.49 | 55.98 | 54.38 | 55.83 | 4,950,544 | +1.51% |
| 2026-10-07 | 55.16 | 55.415 | 54.545 | 55 | 3,795,725 | -1.96% |
| 2026-10-06 | 55.95 | 56.71 | 55.615 | 56.1 | 3,694,878 | +0.66% |
| 2026-10-05 | 54.84 | 55.94 | 54.35 | 55.73 | 4,902,556 | +1.11% |
| 2026-10-02 | 56.05 | 56.19 | 54.9 | 55.12 | 5,767,927 | -0.18% |
| 2026-10-01 | 54.82 | 55.24 | 54 | 55.22 | 7,430,358 | +0.66% |
| 2026-09-30 | 55.55 | 55.75 | 54.75 | 54.86 | 6,510,510 | -0.94% |
| 2026-09-29 | 55.89 | 56.07 | 55.105 | 55.38 | 6,387,170 | -0.88% |
| 2026-09-28 | 56.04 | 56.25 | 54.64 | 55.87 | 5,603,269 | -0.89% |
| 2026-09-25 | 55.22 | 56.79 | 55.1 | 56.37 | 7,076,810 | +2.73% |
| 2026-09-24 | 54.75 | 55.21 | 54.4 | 54.87 | 5,048,964 | -0.42% |
| 2026-09-23 | 54.81 | 55.735 | 54.74 | 55.1 | 5,305,749 | -0.29% |
| 2026-09-22 | 55.18 | 55.58 | 54.85 | 55.26 | 8,222,642 | +1.17% |
| 2026-09-21 | 54.46 | 54.91 | 53.905 | 54.62 | 6,875,749 | +1.37% |
| 2026-09-18 | 54.63 | 54.86 | 52.96 | 53.88 | 21,422,983 | -0.94% |
| 2026-09-17 | 55.55 | 55.99 | 53.76 | 54.39 | 6,152,637 | +0.24% |
| 2026-09-16 | 56 | 56.62 | 53.73 | 54.26 | 8,232,718 | -2.30% |
| 2026-09-15 | 57.61 | 58.19 | 54.78 | 55.54 | 13,267,929 | -3.00% |
| 2026-09-14 | 55.64 | 57.4 | 55.385 | 57.26 | 5,467,013 | -0.35% |
| 2026-09-11 | 57.33 | 58.295 | 57.203 | 57.46 | 6,125,984 | +1.45% |
| 2026-09-10 | 57.01 | 57.32 | 55.97 | 56.64 | 7,138,506 | -2.26% |
| 2026-09-09 | 58.99 | 59.73 | 57.9 | 57.95 | 4,650,751 | -1.96% |
| 2026-09-08 | 59.97 | 60.356 | 59.085 | 59.11 | 4,901,060 | -1.00% |
| 2026-09-04 | 58.6 | 59.72 | 58.17 | 59.71 | 4,350,271 | +1.07% |
| 2026-09-03 | 57.91 | 59.16 | 57.17 | 59.08 | 4,861,820 | +2.61% |
| 2026-09-02 | 57.26 | 57.82 | 56.438 | 57.58 | 4,821,697 | +0.58% |
| 2026-09-01 | 57.9 | 58.295 | 57.2 | 57.25 | 4,854,671 | -1.67% |
| 2026-08-31 | 58.46 | 58.6 | 58.035 | 58.22 | 5,347,315 | -0.97% |
| 2026-08-28 | 59.03 | 59.15 | 57.6 | 58.79 | 6,045,087 | -0.08% |
| 2026-08-27 | 58.75 | 59.17 | 57.995 | 58.84 | 5,728,707 | +0.17% |
| 2026-08-26 | 59.03 | 59.546 | 58.35 | 58.74 | 8,380,592 | +0.38% |
| 2026-08-25 | 60.93 | 61.035 | 58.22 | 58.52 | 6,615,528 | -2.42% |
| 2026-08-24 | 60.43 | 60.75 | 59.615 | 59.97 | 3,957,452 | -0.66% |
| 2026-08-21 | 60.86 | 61.24 | 60.1 | 60.37 | 5,083,824 | +0.37% |
| 2026-08-20 | 60.22 | 61.11 | 59.902 | 60.15 | 4,628,900 | -1.72% |
| 2026-08-19 | 62.14 | 62.41 | 60.76 | 61.2 | 4,085,216 | -0.36% |
| 2026-08-18 | 61.99 | 62.13 | 60.95 | 61.42 | 5,372,947 | -1.82% |
| 2026-08-17 | 62.57 | 63.039 | 62.26 | 62.56 | 5,354,125 | -0.35% |
| 2026-08-14 | 63.07 | 63.957 | 62.61 | 62.78 | 3,153,741 | -0.90% |
| 2026-08-13 | 63.28 | 63.73 | 62.53 | 63.35 | 3,576,448 | +0.43% |
| 2026-08-12 | 64.63 | 64.73 | 62.89 | 63.08 | 5,020,987 | -0.85% |
| 2026-08-11 | 63.82 | 64.49 | 63.02 | 63.62 | 4,882,242 | +0.28% |
| 2026-08-10 | 63.94 | 64.72 | 63.3 | 63.44 | 5,724,458 | -0.89% |
| 2026-08-07 | 63.88 | 64.67 | 63.4 | 64.01 | 5,059,551 | +0.08% |
| 2026-08-06 | 65.39 | 66.13 | 63.87 | 63.96 | 4,852,154 | -2.25% |
| 2026-08-05 | 65.25 | 66.04 | 64.97 | 65.43 | 5,662,664 | -0.40% |
| 2026-08-04 | 63.69 | 66.135 | 63.06 | 65.69 | 6,947,574 | +3.99% |
| 2026-08-03 | 62.48 | 63.27 | 62.23 | 63.17 | 5,792,349 | +2.20% |
| 2026-07-31 | 62.31 | 62.685 | 61.11 | 61.81 | 8,662,266 | +0.68% |
| 2026-07-30 | 61 | 61.42 | 59.07 | 61.39 | 11,641,631 | +2.45% |
| 2026-07-29 | 62.29 | 62.725 | 59.62 | 59.92 | 16,630,676 | -5.13% |
| 2026-07-28 | 67.52 | 68.3 | 62.415 | 63.16 | 16,362,672 | -8.90% |
| 2026-07-27 | 69.3 | 69.86 | 68.05 | 69.33 | 7,062,799 | +0.65% |
| 2026-07-24 | 68.75 | 69.515 | 67.84 | 68.88 | 5,711,276 | -0.39% |
| 2026-07-23 | 68.13 | 69.39 | 67.76 | 69.15 | 5,828,288 | +1.54% |
| 2026-07-22 | 66.59 | 68.28 | 66.59 | 68.1 | 5,084,461 | +2.11% |
| 2026-07-21 | 67.15 | 67.76 | 65.84 | 66.69 | 9,143,324 | -0.07% |
| 2026-07-20 | 68.84 | 69.215 | 66.84 | 66.98 | 5,708,008 | -2.49% |
| 2026-07-17 | 67.97 | 69.595 | 67.48 | 68.69 | 5,172,229 | -0.94% |
| 2026-07-16 | 67.87 | 69.64 | 67.56 | 69.34 | 6,124,633 | +0.87% |
| 2026-07-15 | 70.26 | 70.27 | 67.77 | 68.74 | 5,080,221 | -1.46% |
| 2026-07-14 | 70.18 | 70.9 | 68.92 | 69.76 | 5,292,981 | +1.68% |
| 2026-07-13 | 69.07 | 69.89 | 68.325 | 68.61 | 3,775,963 | -1.05% |
| 2026-07-10 | 68.24 | 70.399 | 67.82 | 69.34 | 5,641,075 | +2.26% |
| 2026-07-09 | 67.73 | 68.43 | 67.33 | 67.81 | 4,849,191 | +1.60% |
| 2026-07-08 | 67.6 | 68.608 | 65.77 | 66.74 | 6,795,660 | -2.81% |
| 2026-07-07 | 69.72 | 69.996 | 67.59 | 68.67 | 5,076,993 | -2.04% |
| 2026-07-06 | 70.6 | 70.75 | 69.15 | 70.1 | 5,481,127 | +0.04% |
| 2026-07-02 | 72.39 | 72.605 | 69.36 | 70.07 | 6,157,362 | -2.78% |
| 2026-07-01 | 73.015 | 73.76 | 71.36 | 72.07 | 3,941,580 | -1.75% |
| 2026-06-30 | 74.03 | 74.68 | 73.12 | 73.35 | 5,604,977 | -0.11% |
| 2026-06-29 | 73.24 | 74.11 | 72.73 | 73.43 | 4,463,766 | -0.22% |
| 2026-06-26 | 74.95 | 75.135 | 73.11 | 73.59 | 8,195,128 | -3.17% |
| 2026-06-25 | 74.95 | 76.76 | 74.66 | 76 | 5,512,603 | +2.62% |
| 2026-06-24 | 71.69 | 74.398 | 71.6 | 74.06 | 5,919,023 | +4.68% |
| 2026-06-23 | 70.2 | 71.76 | 70.18 | 70.75 | 5,385,435 | -1.53% |
| 2026-06-22 | 72 | 72.41 | 71.24 | 71.85 | 4,969,166 | +0.06% |
| 2026-06-18 | 71.82 | 72.89 | 71.02 | 71.81 | 7,953,515 | +3.34% |
| 2026-06-17 | 71.14 | 72.35 | 69.34 | 69.49 | 5,650,880 | -2.33% |
| 2026-06-16 | 71.44 | 72.525 | 71.1 | 71.15 | 4,347,759 | +0.03% |
| 2026-06-15 | 71.53 | 72.65 | 71.1 | 71.13 | 5,412,412 | +1.75% |
| 2026-06-12 | 70.11 | 70.5 | 68.735 | 69.91 | 4,414,993 | +0.24% |
| 2026-06-11 | 68.71 | 70.16 | 67.5 | 69.74 | 6,321,620 | +2.60% |
| 2026-06-10 | 71.4 | 71.595 | 67.815 | 67.97 | 7,555,848 | -4.59% |
| 2026-06-09 | 68.06 | 71.27 | 67.92 | 71.24 | 10,221,015 | +5.78% |
| 2026-06-08 | 67.2 | 68.32 | 66.56 | 67.35 | 5,451,430 | +0.28% |
| 2026-06-05 | 67.66 | 67.66 | 66.43 | 67.16 | 6,387,936 | -2.01% |
| 2026-06-04 | 67.86 | 68.78 | 67.62 | 68.54 | 5,505,841 | +1.42% |
| 2026-06-03 | 66.1 | 68.84 | 65.62 | 67.58 | 6,225,845 | +1.75% |
| 2026-06-02 | 66.87 | 69.83 | 66.31 | 66.42 | 8,157,315 | +2.01% |
| 2026-06-01 | 63.05 | 65.32 | 62.67 | 65.11 | 8,101,686 | +1.94% |
| 2026-05-29 | 63.51 | 65.29 | 63.055 | 63.87 | 10,392,881 | +0.09% |
| 2026-05-28 | 63.51 | 64.43 | 62.32 | 63.81 | 11,960,026 | -1.09% |
| 2026-05-27 | 65.48 | 66.15 | 64.37 | 64.51 | 6,326,150 | -0.59% |
| 2026-05-26 | 64.04 | 65.15 | 63.71 | 64.89 | 5,746,677 | +2.77% |
| 2026-05-22 | 62.6 | 63.95 | 61.915 | 63.14 | 4,927,017 | +1.54% |
| 2026-05-21 | 61.65 | 63.355 | 61.12 | 62.18 | 11,117,995 | -2.22% |
| 2026-05-20 | 61.84 | 63.89 | 61.235 | 63.59 | 5,360,100 | +3.50% |
| 2026-05-19 | 63.73 | 63.98 | 61.38 | 61.44 | 7,210,001 | -4.76% |
| 2026-05-18 | 64.56 | 64.85 | 63.46 | 64.51 | 5,492,479 | -0.25% |
| 2026-05-15 | 65.78 | 66.1 | 64.4 | 64.67 | 4,099,573 | -3.09% |
| 2026-05-14 | 66.03 | 67.065 | 65.35 | 66.73 | 3,823,459 | +1.77% |
| 2026-05-13 | 65.85 | 66.2 | 65 | 65.57 | 3,660,800 | +0.02% |
| 2026-05-12 | 65.49 | 65.99 | 64.74 | 65.56 | 3,907,817 | -0.49% |