CARR | Carrier Global | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Carrier Global (CARR)

NYSE

$54.35-$0.02 (-0.03%)

Price as of Nov 13, 2026 12:36 PM EST

$44.5B
Market Cap
0.13%
1-Year Change
Building Products & Equipment
Industry

1 Month
-1.47%

Low Price$52.38

High Price$57.58
3 Months
-13.44%

Low Price$52.38

High Price$62.29
1 Year
+0.13%

Low Price$49.58

High Price$75.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	54.41	54.99	54.05	54.37	-0.38%	4,943,460
11/11/2026	53.42	55.27	52.79	54.58	+2.96%	6,242,605
11/10/2026	53.22	53.49	52.34	53.01	-0.60%	5,945,094
11/09/2026	53.32	54.07	53.04	53.33	+1.81%	7,963,975
11/06/2026	53.30	53.71	52.34	52.38	-1.56%	9,197,087
11/05/2026	55.52	56.31	52.75	53.21	-4.40%	7,528,129
11/04/2026	56.03	57.22	55.37	55.66	+0.52%	7,610,934
11/03/2026	55.52	56.04	54.66	55.37	+0.36%	6,691,130
11/02/2026	54.10	55.19	53.83	55.17	+2.87%	6,826,333
10/30/2026	54.71	55.28	52.96	53.63	-3.44%	9,822,308
10/29/2026	53.50	55.59	52.89	55.54	-0.87%	10,949,079
10/29/2026	$0.24 Dividend
10/29/2026	$0.87 Earnings
10/28/2026	57.50	57.50	55.65	56.03	-2.70%	10,468,036
10/27/2026	56.80	57.75	55.86	57.58	+2.46%	4,851,777
10/26/2026	56.26	56.68	55.91	56.20	+0.36%	4,005,181
10/23/2026	55.66	56.31	54.85	56.00	-0.42%	3,883,451
10/22/2026	55.45	56.49	54.48	56.24	+0.02%	5,998,500
10/21/2026	56.27	56.39	55.43	56.23	+0.53%	4,926,728
10/20/2026	54.69	55.98	54.23	55.93	+1.74%	4,923,916
10/19/2026	54.96	55.35	54.33	54.97	+0.38%	4,597,851
10/16/2026	54.51	55.60	54.45	54.77	+0.07%	6,570,177
10/15/2026	54.98	54.98	53.54	54.73	+1.33%	5,855,389
10/14/2026	53.95	54.42	53.35	54.01	-1.44%	4,612,821
10/13/2026	55.03	55.25	53.91	54.80	-0.70%	4,437,826
10/12/2026	55.14	55.84	54.99	55.18	-0.25%	3,055,021
10/09/2026	55.83	56.15	54.81	55.32	-0.48%	4,320,941
10/08/2026	54.26	55.74	54.15	55.59	+1.51%	4,950,445
10/07/2026	54.92	55.18	54.31	54.77	-1.96%	3,795,726
10/06/2026	55.71	56.47	55.38	55.86	+0.66%	3,694,878
10/05/2026	54.61	55.70	54.12	55.49	+1.11%	4,902,858
10/02/2026	55.81	55.95	54.67	54.88	-0.18%	5,767,928
10/01/2026	54.59	55.00	53.77	54.98	+0.66%	7,639,359
09/30/2026	55.31	55.51	54.52	54.63	-0.94%	6,510,511
09/29/2026	55.65	55.83	54.87	55.14	-0.88%	6,387,170
09/28/2026	55.80	56.01	54.41	55.63	-0.89%	5,603,269
09/25/2026	54.98	56.55	54.86	56.13	+2.73%	7,076,811
09/24/2026	54.52	54.97	54.17	54.64	-0.42%	5,048,965
09/23/2026	54.58	55.50	54.51	54.86	-0.29%	5,305,750
09/22/2026	54.94	55.34	54.62	55.02	+1.17%	8,222,643
09/21/2026	54.23	54.68	53.68	54.39	+1.37%	6,875,750
09/18/2026	54.40	54.63	52.73	53.65	-0.94%	21,422,984
09/17/2026	55.31	55.75	53.53	54.16	+0.24%	6,152,638
09/16/2026	55.76	56.38	53.50	54.03	-2.30%	8,232,720
09/15/2026	57.36	57.94	54.55	55.30	-3.00%	13,267,927
09/14/2026	55.40	57.16	55.15	57.02	-0.35%	5,467,013
09/11/2026	57.09	58.05	56.96	57.21	+1.45%	6,188,502
09/10/2026	56.77	57.08	55.73	56.40	-2.26%	7,138,507
09/09/2026	58.74	59.48	57.65	57.70	-1.96%	4,650,752
09/08/2026	59.71	60.10	58.83	58.86	-1.00%	4,901,060
09/04/2026	58.35	59.47	57.92	59.46	+1.07%	4,350,272
09/03/2026	57.66	58.91	56.93	58.83	+2.61%	4,861,820
09/02/2026	57.02	57.57	56.20	57.33	+0.58%	4,821,698
09/01/2026	57.65	58.05	56.96	57.01	-1.67%	4,854,672
08/31/2026	58.21	58.35	57.79	57.97	-0.97%	5,357,452
08/28/2026	58.78	58.90	57.35	58.54	-0.08%	6,044,978
08/27/2026	58.50	58.92	57.75	58.59	+0.17%	5,728,707
08/26/2026	58.78	59.29	58.10	58.49	+0.38%	8,380,593
08/25/2026	60.67	60.77	57.97	58.27	-2.42%	6,615,526
08/24/2026	60.17	60.49	59.36	59.71	-0.66%	3,957,452
08/21/2026	60.60	60.98	59.84	60.11	+0.37%	5,083,725
08/20/2026	59.96	60.85	59.65	59.89	-1.72%	4,628,901
08/19/2026	61.87	62.14	60.50	60.94	-0.36%	4,085,216
08/18/2026	61.73	61.87	60.69	61.16	-1.82%	5,372,946
08/17/2026	62.30	62.77	61.99	62.29	-0.35%	5,354,125
08/14/2026	62.80	63.68	62.34	62.51	-0.90%	3,153,741
08/13/2026	63.01	63.46	62.26	63.08	+0.43%	3,576,450
08/12/2026	64.35	64.45	62.62	62.81	-0.85%	5,020,988
08/11/2026	63.55	64.21	62.75	63.35	+0.28%	4,882,243
08/10/2026	63.67	64.44	63.03	63.17	-0.89%	5,724,459
08/07/2026	63.61	64.39	63.13	63.74	+0.08%	5,059,396
08/06/2026	65.11	65.85	63.60	63.69	-2.25%	4,852,155
08/05/2026	64.97	65.76	64.69	65.15	-0.40%	5,659,922
08/04/2026	63.42	65.85	62.79	65.41	+3.99%	6,947,575
08/03/2026	62.21	63.00	61.96	62.90	+2.20%	5,792,249
07/31/2026	62.04	62.42	60.85	61.55	+0.68%	8,662,267
07/30/2026	60.74	61.16	58.82	61.13	+2.45%	11,641,431
07/29/2026	62.02	62.46	59.37	59.66	-5.13%	16,622,458
07/28/2026	67.23	68.01	62.15	62.89	-8.90%	16,348,067
07/28/2026	$0.86 Earnings
07/27/2026	69.00	69.56	67.76	69.03	+0.65%	7,062,797
07/24/2026	68.46	69.22	67.55	68.59	-0.39%	5,711,277
07/23/2026	67.84	69.09	67.47	68.86	+1.54%	5,828,288
07/22/2026	66.31	67.99	66.31	67.81	+2.11%	5,084,463
07/21/2026	66.86	67.47	65.56	66.41	-0.07%	9,143,325
07/21/2026	$0.24 Dividend
07/20/2026	68.30	68.67	66.32	66.46	-2.49%	5,708,008
07/17/2026	67.44	69.05	66.95	68.15	-0.94%	5,172,230
07/16/2026	67.34	69.09	67.03	68.80	+0.87%	6,124,634
07/15/2026	69.71	69.72	67.24	68.20	-1.46%	5,079,894
07/14/2026	69.63	70.34	68.38	69.21	+1.68%	5,293,032
07/13/2026	68.53	69.34	67.79	68.07	-1.05%	3,775,963
07/10/2026	67.71	69.85	67.29	68.80	+2.26%	5,641,076
07/09/2026	67.20	67.89	66.80	67.28	+1.60%	4,849,841
07/08/2026	67.07	68.07	65.25	66.22	-2.81%	6,795,660
07/07/2026	69.17	69.45	67.06	68.13	-2.04%	5,076,994
07/06/2026	70.05	70.20	68.61	69.55	+0.04%	5,481,128
07/02/2026	71.82	72.04	68.82	69.52	-2.78%	6,157,362
07/01/2026	72.44	73.18	70.80	71.51	-1.75%	3,940,207
06/30/2026	73.45	74.10	72.55	72.78	-0.11%	5,604,979