Education
About Us
Working with TipRanks
Follow Us
Carrier Global (CARR)
NYSE:CARR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 12, 2026
56.17
56.28
55.33
55.38
55.38
-1.55%
10,882,990
1.55
Jan 09, 2026
54.55
56.38
54.18
56.25
56.25
+4.44%
8,947,610
1.28
Jan 08, 2026
52.16
53.91
51.76
53.86
53.86
+2.45%
5,410,670
0.77
Jan 07, 2026
53.70
54.38
52.44
52.57
52.57
-1.74%
8,282,315
1.19
Jan 06, 2026
52.09
53.68
50.24
53.50
53.50
-0.54%
8,715,617
1.26
Jan 05, 2026
53.05
54.47
53.05
53.79
53.79
+0.50%
4,295,813
0.62
Jan 02, 2026
53.11
53.96
52.53
53.52
53.52
+1.29%
3,554,994
0.51
Dec 31, 2025
53.32
53.54
52.78
52.84
52.84
-1.10%
3,218,880
0.46
Dec 30, 2025
53.46
53.89
53.18
53.43
53.43
-0.34%
3,497,976
0.50
Dec 29, 2025
53.56
53.82
53.40
53.61
53.61
+0.04%
3,640,533
0.52
Dec 26, 2025
53.40
53.65
53.22
53.59
53.59
+0.17%
2,101,540
0.30
Dec 24, 2025
53.57
53.66
53.16
53.50
53.50
+0.30%
1,663,213
0.23
Dec 23, 2025
53.23
53.64
52.88
53.34
53.34
+0.26%
4,527,907
0.64
Dec 22, 2025
53.98
54.13
52.97
53.20
53.20
-1.06%
5,929,912
0.83
Dec 19, 2025
53.05
53.81
52.73
53.77
53.77
+1.07%
12,875,340
1.84
Dec 18, 2025
53.43
54.06
53.11
53.20
53.20
+1.53%
8,212,617
1.18
Dec 17, 2025
53.46
53.74
51.93
52.40
52.40
-1.95%
9,700,267
1.41
Dec 16, 2025
52.76
53.66
52.37
53.44
53.44
+1.64%
8,125,720
1.19
Dec 15, 2025
53.34
53.34
52.22
52.58
52.58
-0.68%
7,322,412
1.08
Dec 12, 2025
54.86
54.87
52.79
52.94
52.94
-2.23%
6,480,997
0.95
Dec 11, 2025
53.74
54.59
53.17
54.15
54.15
+1.40%
6,584,009
0.97
Dec 10, 2025
52.95
54.07
52.34
53.40
53.40
+1.06%
16,529,051
2.48
Dec 09, 2025
52.81
53.43
52.02
52.84
52.84
-0.36%
12,466,950
1.87
Dec 08, 2025
54.24
54.36
52.99
53.03
53.03
-2.32%
13,159,160
2.01
Dec 05, 2025
54.52
54.80
54.00
54.29
54.29
-0.39%
9,063,920
1.39
Dec 04, 2025
53.98
55.14
53.62
54.50
54.50
-0.22%
12,206,380
1.91
Dec 03, 2025
53.59
54.65
53.20
54.62
54.62
+1.49%
9,752,653
1.55
Dec 02, 2025
54.66
54.73
53.44
53.82
53.82
-0.79%
3,768,903
0.59
Dec 01, 2025
54.06
54.86
53.91
54.25
54.25
-1.15%
6,689,192
1.05
Nov 28, 2025
54.60
54.91
54.11
54.88
54.88
+0.96%
2,897,168
0.45
Nov 26, 2025
54.03
54.86
53.71
54.36
54.36
+0.76%
6,536,848
1.03
Nov 25, 2025
52.26
54.19
52.14
53.95
53.95
+4.25%
11,511,750
1.83
Nov 24, 2025
52.40
53.08
51.64
51.75
51.75
-1.26%
9,383,867
1.50
Nov 21, 2025
50.88
52.72
50.57
52.41
52.41
+4.07%
12,733,130
2.08
Nov 20, 2025
51.50
51.99
50.30
50.36
50.36
-1.74%
6,401,252
1.05
Nov 19, 2025
52.42
52.42
51.03
51.25
51.25
-1.46%
6,655,634
1.08
Nov 18, 2025
52.71
53.25
51.95
52.01
52.01
-2.11%
6,507,167
1.06
Nov 17, 2025
54.14
54.20
52.95
53.13
53.13
-1.79%
5,766,695
0.94
Nov 14, 2025
54.57
54.89
53.96
54.10
54.10
-1.92%
6,035,104
0.98
Nov 13, 2025
55.95
57.11
55.04
55.16
55.16
-1.48%
5,357,157
0.88
Nov 12, 2025
57.16
57.75
54.99
55.99
55.99
-1.72%
7,253,842
1.20
Nov 11, 2025
57.57
57.60
56.64
56.97
56.97
-0.63%
3,955,469
0.66
Nov 10, 2025
57.71
57.80
56.14
57.33
57.33
-0.31%
4,054,692
0.67
Nov 07, 2025
55.97
57.52
55.59
57.51
57.51
+1.66%
5,669,450
0.94
Nov 06, 2025
56.71
57.72
56.43
56.57
56.57
-0.49%
5,344,615
0.89
Nov 05, 2025
57.16
57.74
56.62
56.85
56.85
-1.22%
6,333,247
1.07
Nov 04, 2025
57.36
57.91
56.84
57.55
57.55
-0.54%
5,135,533
0.87
Nov 03, 2025
58.94
59.43
57.56
57.86
57.86
-2.74%
4,744,581
0.80
Oct 31, 2025
58.65
59.82
57.93
59.49
59.49
-2.07%
5,294,781
0.90
Oct 30, 2025
60.07
61.00
58.35
58.85
58.85
-3.13%
10,231,820
1.76
Rows: