Carrier Global Corp. (CARR)
NYSE:CARR
Want to see CARR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
62.60
63.95
61.92
63.14
63.14
+1.54%
4,927,017
0.75
May 21, 2026
61.65
63.36
61.12
62.18
62.18
-2.22%
11,118,000
1.73
May 20, 2026
61.84
63.89
61.24
63.59
63.59
+3.50%
5,360,100
0.84
May 19, 2026
63.73
63.98
61.38
61.44
61.44
-4.76%
7,210,001
1.12
May 18, 2026
64.56
64.85
63.46
64.51
64.51
-0.25%
5,492,479
0.85
May 15, 2026
65.78
66.10
64.40
64.67
64.67
-3.09%
4,099,573
0.64
May 14, 2026
66.03
67.07
65.35
66.73
66.73
+1.77%
3,823,459
0.60
May 13, 2026
65.85
66.20
65.00
65.57
65.57
+0.02%
3,660,800
0.57
May 12, 2026
65.49
65.99
64.74
65.56
65.56
-0.49%
3,907,817
0.60
May 11, 2026
66.87
67.00
65.64
65.88
65.88
-1.42%
5,310,459
0.82
May 08, 2026
67.60
68.39
66.50
66.83
66.83
-0.58%
5,032,092
0.77
May 07, 2026
68.58
68.65
66.45
67.22
67.22
-1.00%
7,627,351
1.17
May 06, 2026
66.11
68.48
65.85
67.90
67.90
+5.80%
7,663,833
1.16
May 05, 2026
66.22
66.62
64.08
64.18
64.18
-2.60%
6,926,636
1.01
May 04, 2026
67.17
67.62
65.13
65.89
65.89
-2.21%
4,929,094
0.71
May 01, 2026
67.20
68.50
66.51
67.62
67.38
+0.67%
7,349,001
1.05
Apr 30, 2026
64.21
69.04
63.67
67.17
66.93
+8.80%
15,777,660
2.30
Apr 29, 2026
63.03
63.76
61.00
61.74
61.52
-0.42%
8,941,490
1.30
Apr 28, 2026
61.65
62.30
61.03
62.00
61.78
+0.14%
6,536,890
0.94
Apr 27, 2026
61.53
62.90
61.44
61.91
61.69
+1.54%
6,271,400
0.88
Apr 24, 2026
61.73
62.21
60.50
60.97
60.75
-0.93%
5,582,614
0.79
Apr 23, 2026
61.28
62.53
60.73
61.54
61.32
+1.47%
5,574,293
0.78
Apr 22, 2026
62.34
62.54
60.38
60.65
60.43
-1.72%
4,346,579
0.60
Apr 21, 2026
61.78
63.07
61.40
61.71
61.49
+0.10%
5,105,522
0.70
Apr 20, 2026
61.18
62.21
60.89
61.65
61.43
+0.54%
5,076,253
0.69
Apr 17, 2026
60.31
62.97
60.19
61.32
61.10
+2.70%
6,461,237
0.88
Apr 16, 2026
58.75
60.72
57.85
59.71
59.50
+1.98%
8,885,412
1.23
Apr 15, 2026
64.01
64.01
57.70
58.55
58.34
-9.45%
16,954,380
2.38
Apr 14, 2026
64.29
64.99
63.36
64.66
64.43
+0.53%
4,610,527
0.65
Apr 13, 2026
63.29
64.43
62.88
64.32
64.09
+1.55%
6,643,935
0.94
Apr 10, 2026
62.09
63.99
61.75
63.34
63.12
+3.06%
7,428,731
1.05
Apr 09, 2026
58.09
61.76
58.09
61.46
61.24
+5.44%
6,070,604
0.85
Apr 08, 2026
58.00
58.88
57.92
58.29
58.08
+5.14%
5,957,094
0.83
Apr 07, 2026
55.15
55.55
54.65
55.44
55.24
-0.27%
5,266,742
0.73
Apr 06, 2026
55.34
55.92
55.07
55.59
55.39
-0.22%
4,117,567
0.57
Apr 03, 2026
55.93
57.04
55.29
55.71
55.51
0.00%
0
0.00
Apr 02, 2026
55.93
57.04
55.29
55.71
55.51
-2.09%
5,650,425
0.77
Apr 01, 2026
56.64
57.79
56.22
56.90
56.70
+1.05%
5,784,217
0.79
Mar 31, 2026
55.69
56.73
55.23
56.31
56.11
+3.59%
6,677,827
0.92
Mar 30, 2026
55.04
55.24
53.77
54.36
54.17
+0.20%
5,721,453
0.80
Mar 27, 2026
54.88
55.49
54.03
54.25
54.06
-0.77%
6,960,896
0.98
Mar 26, 2026
58.71
59.25
54.59
54.67
54.48
-7.73%
11,988,900
1.71
Mar 25, 2026
59.45
59.90
58.43
59.25
59.04
+1.14%
4,271,272
0.61
Mar 24, 2026
57.47
59.25
56.94
58.58
58.37
+0.48%
6,335,534
0.92
Mar 23, 2026
59.69
60.20
58.27
58.30
58.09
+0.40%
7,394,421
1.09
Mar 20, 2026
59.00
59.57
57.70
58.07
57.86
-1.53%
13,673,740
2.06
Mar 19, 2026
56.91
59.25
56.57
58.97
58.76
+2.36%
8,325,570
1.26
Mar 18, 2026
56.79
58.15
56.54
57.61
57.41
+1.11%
6,800,019
1.02
Mar 17, 2026
56.34
57.22
55.84
56.98
56.78
+2.02%
5,225,783
0.78
Mar 16, 2026
56.02
56.61
55.70
55.85
55.65
+0.36%
5,718,777
0.84
Rows: