Education
About Us
Working with TipRanks
Follow Us
Carrier Global (CARR)
NYSE:CARR
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 29, 2025
57.80
62.33
57.50
60.75
60.75
+3.82%
13,232,950
2.31
Oct 28, 2025
60.00
60.56
58.45
58.74
58.52
+1.16%
9,614,642
1.68
Oct 27, 2025
58.44
58.93
57.85
58.29
58.07
+1.17%
6,363,731
1.09
Oct 24, 2025
57.91
58.39
57.65
57.84
57.62
+1.65%
4,292,778
0.73
Oct 23, 2025
56.99
57.51
56.60
57.12
56.90
+1.06%
3,932,380
0.67
Oct 22, 2025
60.17
60.58
56.61
56.74
56.52
-4.78%
10,575,720
1.83
Oct 21, 2025
57.34
59.97
57.15
59.82
59.59
+4.13%
5,984,861
1.04
Oct 20, 2025
56.79
57.69
56.79
57.67
57.45
+3.01%
7,441,166
1.30
Oct 17, 2025
56.82
57.00
56.14
56.20
55.98
-0.59%
6,011,998
1.06
Oct 16, 2025
57.32
57.38
56.30
56.75
56.53
-0.42%
7,265,614
1.29
Oct 15, 2025
57.44
58.30
56.77
57.21
56.99
-0.12%
7,907,932
1.42
Oct 14, 2025
55.53
57.88
55.33
57.50
57.28
+1.50%
6,553,515
1.18
Oct 13, 2025
57.43
57.71
56.71
56.87
56.65
+0.76%
3,241,108
0.59
Oct 10, 2025
58.55
59.26
56.57
56.66
56.44
-2.10%
5,625,918
1.03
Oct 09, 2025
60.07
60.49
57.67
58.10
57.88
-2.47%
6,201,053
1.14
Oct 08, 2025
59.05
60.52
58.61
59.80
59.57
+1.44%
8,457,272
1.57
Oct 07, 2025
59.83
60.10
59.03
59.18
58.95
-0.67%
5,700,528
1.07
Oct 06, 2025
60.35
60.77
59.55
59.81
59.58
+0.65%
5,103,504
0.96
Oct 03, 2025
58.93
59.95
58.70
59.65
59.42
+1.66%
5,611,423
1.06
Oct 02, 2025
59.33
60.06
58.73
58.90
58.67
-0.56%
3,830,120
0.73
Oct 01, 2025
59.40
59.81
59.20
59.46
59.23
-0.02%
3,593,047
0.68
Rows: