Carrier Global Corporation Common Stock (CARR)
66.42
+0.00 (0.00%)
NYSE· Last Trade: Jun 3rd, 4:52 AM EDT
Historical Prices For Carrier Global Corporation Common Stock (CARR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 66.87 | 69.83 | 66.31 | 66.42 | 8,157,180 | 66.42 |
| 6/01/2026 | 63.05 | 65.32 | 62.67 | 65.11 | 8,101,569 | 65.11 |
| 5/29/2026 | 0.01 | 65.29 | 63.05 | 63.87 | 10,392,883 | 63.87 |
| 5/28/2026 | 63.51 | 64.43 | 62.32 | 63.81 | 11,959,813 | 63.81 |
| 5/27/2026 | 65.48 | 66.15 | 64.37 | 64.51 | 6,325,834 | 64.51 |
| 5/26/2026 | 64.04 | 65.15 | 63.71 | 64.89 | 5,746,560 | 64.89 |
| 5/22/2026 | 62.60 | 63.95 | 61.91 | 63.14 | 4,928,853 | 63.14 |
| 5/21/2026 | 61.65 | 63.35 | 61.12 | 62.18 | 11,117,930 | 62.18 |
| 5/20/2026 | 61.84 | 63.89 | 61.23 | 63.59 | 5,359,024 | 63.59 |
| 5/19/2026 | 63.73 | 63.98 | 61.38 | 61.44 | 7,209,987 | 61.44 |
| 5/18/2026 | 64.56 | 64.85 | 63.46 | 64.51 | 5,492,477 | 64.51 |
| 5/15/2026 | 65.78 | 66.10 | 64.40 | 64.67 | 4,099,575 | 64.67 |
| 5/14/2026 | 66.03 | 67.06 | 65.35 | 66.73 | 3,823,025 | 66.73 |
| 5/13/2026 | 65.85 | 66.20 | 65.00 | 65.57 | 3,660,600 | 65.57 |
| 5/12/2026 | 65.49 | 65.99 | 64.74 | 65.56 | 3,907,481 | 65.56 |
| 5/11/2026 | 66.87 | 67.00 | 65.64 | 65.88 | 5,310,762 | 65.88 |
| 5/08/2026 | 67.60 | 68.39 | 66.50 | 66.83 | 5,032,094 | 66.83 |
| 5/07/2026 | 68.58 | 68.65 | 66.45 | 67.22 | 7,627,345 | 67.22 |
| 5/06/2026 | 66.11 | 68.48 | 65.85 | 67.90 | 7,663,147 | 67.90 |
| 5/05/2026 | 66.22 | 66.62 | 64.08 | 64.18 | 6,926,633 | 64.18 |
| 5/04/2026 | 67.17 | 67.62 | 65.13 | 65.89 | 4,929,013 | 65.89 |
| 5/01/2026 | 67.20 | 68.50 | 66.51 | 67.62 | 7,349,003 | 67.38 |
| 4/30/2026 | 64.21 | 69.04 | 63.67 | 67.17 | 15,776,763 | 66.93 |
| 4/29/2026 | 63.03 | 63.76 | 61.00 | 61.74 | 8,941,347 | 61.52 |
| 4/28/2026 | 61.65 | 62.30 | 61.03 | 62.00 | 6,536,862 | 61.78 |
| 4/27/2026 | 61.53 | 62.90 | 61.44 | 61.91 | 6,271,384 | 61.69 |
| 4/24/2026 | 61.73 | 62.21 | 60.50 | 60.97 | 5,582,615 | 60.75 |
| 4/23/2026 | 61.28 | 62.53 | 60.73 | 61.54 | 5,574,264 | 61.32 |
| 4/22/2026 | 62.34 | 62.54 | 60.38 | 60.65 | 4,346,424 | 60.43 |
| 4/21/2026 | 61.78 | 63.07 | 61.40 | 61.71 | 5,105,496 | 61.49 |
| 4/20/2026 | 61.18 | 62.21 | 60.89 | 61.65 | 5,076,131 | 61.43 |
| 4/17/2026 | 60.31 | 62.97 | 60.19 | 61.32 | 6,461,239 | 61.10 |
| 4/16/2026 | 58.75 | 60.72 | 57.85 | 59.71 | 8,885,371 | 59.50 |
| 4/15/2026 | 64.01 | 64.01 | 57.70 | 58.55 | 16,952,061 | 58.34 |
| 4/14/2026 | 64.29 | 64.99 | 63.36 | 64.66 | 4,610,517 | 64.43 |
| 4/13/2026 | 63.29 | 64.43 | 62.88 | 64.32 | 6,643,358 | 64.09 |
| 4/10/2026 | 62.09 | 63.99 | 61.75 | 63.34 | 7,484,722 | 63.12 |
| 4/09/2026 | 58.09 | 61.76 | 58.09 | 61.46 | 6,070,541 | 61.24 |
| 4/08/2026 | 58.00 | 58.88 | 57.92 | 58.29 | 5,957,096 | 58.08 |
| 4/07/2026 | 55.15 | 55.55 | 54.65 | 55.44 | 5,266,473 | 55.24 |
| 4/06/2026 | 55.34 | 55.91 | 55.06 | 55.59 | 4,117,544 | 55.39 |
| 4/02/2026 | 55.93 | 57.03 | 55.29 | 55.71 | 5,650,426 | 55.51 |
| 4/01/2026 | 56.64 | 57.79 | 56.22 | 56.90 | 5,784,219 | 56.70 |
| 3/31/2026 | 55.69 | 56.73 | 55.23 | 56.31 | 6,677,689 | 56.11 |
| 3/30/2026 | 55.04 | 55.24 | 53.77 | 54.36 | 5,721,454 | 54.17 |
| 3/27/2026 | 54.88 | 55.49 | 54.03 | 54.25 | 6,960,898 | 54.06 |
| 3/26/2026 | 58.71 | 59.25 | 54.59 | 54.67 | 11,989,513 | 54.48 |
| 3/25/2026 | 59.45 | 59.90 | 58.43 | 59.25 | 4,271,165 | 59.04 |
| 3/24/2026 | 57.47 | 59.25 | 56.94 | 58.58 | 6,335,536 | 58.37 |
| 3/23/2026 | 59.69 | 60.20 | 58.27 | 58.30 | 7,394,422 | 58.09 |
| 3/20/2026 | 59.00 | 59.57 | 57.70 | 58.07 | 13,673,743 | 57.86 |
| 3/19/2026 | 56.91 | 59.25 | 56.57 | 58.97 | 8,325,490 | 58.76 |
| 3/18/2026 | 56.79 | 58.15 | 56.54 | 57.61 | 6,799,713 | 57.41 |
| 3/17/2026 | 56.34 | 57.22 | 55.84 | 56.98 | 5,225,743 | 56.78 |
| 3/16/2026 | 56.02 | 56.61 | 55.70 | 55.85 | 5,718,778 | 55.65 |
| 3/13/2026 | 57.17 | 57.70 | 55.23 | 55.65 | 5,905,424 | 55.45 |
| 3/12/2026 | 58.03 | 58.43 | 56.35 | 56.49 | 9,301,331 | 56.29 |
| 3/11/2026 | 58.31 | 58.92 | 57.88 | 58.69 | 6,476,573 | 58.48 |
| 3/10/2026 | 58.03 | 59.37 | 57.87 | 58.43 | 6,877,694 | 58.22 |
| 3/09/2026 | 57.20 | 59.09 | 56.43 | 58.72 | 7,501,507 | 58.51 |
| 3/06/2026 | 59.08 | 59.15 | 57.65 | 58.35 | 8,869,251 | 58.14 |
| 3/05/2026 | 60.63 | 61.46 | 59.58 | 60.40 | 5,437,284 | 60.19 |
| 3/04/2026 | 61.50 | 61.88 | 60.49 | 61.08 | 4,256,520 | 60.86 |
| 3/03/2026 | 61.39 | 62.19 | 60.27 | 61.17 | 5,119,339 | 60.95 |