Carrier Global Corp. (CARR)
NYSE:CARR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
55.93
57.04
55.29
55.71
55.71
-2.09%
5,650,425
0.77
Apr 01, 2026
56.64
57.79
56.22
56.90
56.90
+1.05%
5,784,217
0.79
Mar 31, 2026
55.69
56.73
55.23
56.31
56.31
+3.59%
6,677,827
0.92
Mar 30, 2026
55.04
55.24
53.77
54.36
54.36
+0.20%
5,721,453
0.80
Mar 27, 2026
54.88
55.49
54.03
54.25
54.25
-0.77%
6,960,830
0.98
Mar 26, 2026
58.71
59.25
54.59
54.67
54.67
-7.73%
11,988,660
1.71
Mar 25, 2026
59.45
59.90
58.43
59.25
59.25
+1.14%
4,260,774
0.61
Mar 24, 2026
57.47
59.25
56.94
58.58
58.58
+0.48%
6,335,534
0.92
Mar 23, 2026
59.69
60.20
58.27
58.30
58.30
+0.40%
7,394,394
1.09
Mar 20, 2026
59.00
59.57
57.70
58.07
58.07
-1.53%
13,672,600
2.06
Mar 19, 2026
56.91
59.25
56.57
58.97
58.97
+2.36%
8,304,123
1.26
Mar 18, 2026
56.79
58.15
56.54
57.61
57.61
+1.11%
6,799,452
1.02
Mar 17, 2026
56.34
57.22
55.84
56.98
56.98
+2.02%
5,225,624
0.78
Mar 16, 2026
56.02
56.61
55.70
55.85
55.85
+0.36%
5,718,774
0.84
Mar 13, 2026
57.17
57.70
55.23
55.65
55.65
-1.49%
5,905,261
0.86
Mar 12, 2026
58.03
58.43
56.35
56.49
56.49
-3.75%
9,299,493
1.37
Mar 11, 2026
58.31
58.92
57.88
58.69
58.69
+0.44%
6,476,497
0.95
Mar 10, 2026
58.03
59.37
57.87
58.43
58.43
-0.49%
6,876,408
1.01
Mar 09, 2026
57.20
59.09
56.43
58.72
58.72
+0.63%
7,501,426
1.08
Mar 06, 2026
59.08
59.15
57.65
58.35
58.35
-3.39%
8,869,250
1.27
Mar 05, 2026
60.63
61.46
59.58
60.40
60.40
-1.11%
5,445,557
0.77
Mar 04, 2026
61.50
61.88
60.50
61.08
61.08
-0.15%
4,254,880
0.59
Mar 03, 2026
61.39
62.19
60.27
61.17
61.17
-4.18%
5,126,609
0.70
Mar 02, 2026
63.43
64.10
62.75
63.84
63.84
-0.87%
3,643,490
0.49
Feb 27, 2026
62.14
64.64
61.98
64.40
64.40
+2.61%
7,534,471
1.03
Feb 26, 2026
61.77
63.23
61.49
62.76
62.76
+2.05%
4,943,922
0.67
Feb 25, 2026
61.90
62.03
60.28
61.50
61.50
-3.20%
6,746,483
0.92
Feb 24, 2026
63.69
64.57
63.52
63.53
63.53
+0.11%
3,630,457
0.50
Feb 23, 2026
63.94
65.25
63.16
63.46
63.46
-1.06%
3,807,379
0.52
Feb 20, 2026
62.98
65.02
62.81
64.14
64.14
+1.94%
4,356,471
0.59
Feb 19, 2026
63.25
63.36
61.00
62.92
62.92
-2.19%
8,515,152
1.15
Feb 18, 2026
66.42
66.55
64.26
64.33
64.33
-3.16%
5,748,359
0.76
Feb 17, 2026
65.33
66.80
65.28
66.43
66.43
+1.57%
5,073,028
0.67
Feb 16, 2026
64.97
65.93
64.52
65.40
65.40
0.00%
0
0.00
Feb 13, 2026
64.97
65.93
64.52
65.40
65.40
+0.79%
6,101,349
0.80
Feb 12, 2026
67.65
68.33
64.87
64.89
64.89
-3.26%
8,020,989
1.05
Feb 11, 2026
66.16
67.29
66.16
67.08
67.08
+2.69%
6,080,931
0.80
Feb 10, 2026
65.75
66.50
65.49
65.82
65.82
+0.77%
6,264,420
0.82
Feb 09, 2026
63.71
65.39
63.29
65.32
65.32
+2.19%
8,375,661
1.10
Feb 06, 2026
62.97
65.24
62.77
63.92
63.92
+1.30%
11,800,950
1.58
Feb 05, 2026
64.61
64.89
60.69
63.10
63.10
-0.71%
21,704,830
3.02
Feb 04, 2026
62.24
64.14
62.08
63.55
63.55
+3.84%
14,052,180
1.99
Feb 03, 2026
60.13
61.37
60.01
61.20
61.20
+1.39%
9,264,577
1.32
Feb 02, 2026
59.43
60.79
59.33
60.36
60.36
+1.31%
6,550,265
0.94
Jan 30, 2026
59.42
60.04
59.25
59.58
59.58
-0.35%
10,553,450
1.53
Jan 29, 2026
58.93
59.79
58.38
59.79
59.79
+3.25%
9,329,243
1.37
Jan 28, 2026
55.88
58.62
55.59
57.91
57.91
+1.47%
16,514,330
2.48
Jan 27, 2026
57.35
57.58
56.85
57.07
57.07
-0.52%
6,099,192
0.91
Jan 26, 2026
57.27
57.63
56.82
57.37
57.37
+0.12%
6,775,330
0.99
Jan 23, 2026
57.55
57.71
56.71
57.30
57.30
-0.24%
8,858,923
1.30
Rows: