CARR
Carrier Global (CARR)
NYSE
$57.70+$0.24 (+0.42%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $47.4B
    Market Cap
  • -5.39%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    -9.68%
    Low Price$56.64
    High Price$62.78
  • 3 Months
    -17.31%
    Low Price$56.64
    High Price$75.73
  • 1 Year
    -5.39%
    Low Price$49.79
    High Price$75.73
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
57.33
58.30
57.20
57.46
+1.45%
6,188,502
09/10/2026
57.01
57.32
55.97
56.64
-2.26%
7,138,507
09/09/2026
58.99
59.73
57.90
57.95
-1.96%
4,650,752
09/08/2026
59.97
60.36
59.09
59.11
-1.00%
4,901,060
09/04/2026
58.60
59.72
58.17
59.71
+1.07%
4,350,272
09/03/2026
57.91
59.16
57.17
59.08
+2.61%
4,861,820
09/02/2026
57.26
57.82
56.44
57.58
+0.58%
4,821,698
09/01/2026
57.90
58.30
57.20
57.25
-1.67%
4,854,672
08/31/2026
58.46
58.60
58.04
58.22
-0.97%
5,357,452
08/28/2026
59.03
59.15
57.60
58.79
-0.08%
6,044,978
08/27/2026
58.75
59.17
58.00
58.84
+0.17%
5,728,707
08/26/2026
59.03
59.55
58.35
58.74
+0.38%
8,380,593
08/25/2026
60.93
61.04
58.22
58.52
-2.42%
6,615,526
08/24/2026
60.43
60.75
59.62
59.97
-0.66%
3,957,452
08/21/2026
60.86
61.24
60.10
60.37
+0.37%
5,083,725
08/20/2026
60.22
61.11
59.90
60.15
-1.72%
4,628,901
08/19/2026
62.14
62.41
60.76
61.20
-0.36%
4,085,216
08/18/2026
61.99
62.13
60.95
61.42
-1.82%
5,372,946
08/17/2026
62.57
63.04
62.26
62.56
-0.35%
5,354,125
08/14/2026
63.07
63.96
62.61
62.78
-0.90%
3,153,741
08/13/2026
63.28
63.73
62.53
63.35
+0.43%
3,576,450
08/12/2026
64.63
64.73
62.89
63.08
-0.85%
5,020,988
08/11/2026
63.82
64.49
63.02
63.62
+0.28%
4,882,243
08/10/2026
63.94
64.72
63.30
63.44
-0.89%
5,724,459
08/07/2026
63.88
64.67
63.40
64.01
+0.08%
5,059,396
08/06/2026
65.39
66.13
63.87
63.96
-2.25%
4,852,155
08/05/2026
65.25
66.04
64.97
65.43
-0.40%
5,659,922
08/04/2026
63.69
66.14
63.06
65.69
+3.99%
6,947,575
08/03/2026
62.48
63.27
62.23
63.17
+2.20%
5,792,249
07/31/2026
62.31
62.69
61.11
61.81
+0.68%
8,662,267
07/30/2026
61.00
61.42
59.07
61.39
+2.45%
11,641,431
07/29/2026
62.29
62.73
59.62
59.92
-5.13%
16,622,458
07/28/2026
67.52
68.30
62.41
63.16
-8.90%
16,348,067
07/28/2026
$0.86 Earnings
07/27/2026
69.30
69.86
68.05
69.33
+0.65%
7,062,797
07/24/2026
68.75
69.52
67.84
68.88
-0.39%
5,711,277
07/23/2026
68.13
69.39
67.76
69.15
+1.54%
5,828,288
07/22/2026
66.59
68.28
66.59
68.10
+2.11%
5,084,463
07/21/2026
67.15
67.76
65.84
66.69
-0.07%
9,143,325
07/21/2026
$0.24 Dividend
07/20/2026
68.59
68.97
66.60
66.74
-2.49%
5,708,008
07/17/2026
67.73
69.35
67.24
68.44
-0.94%
5,172,230
07/16/2026
67.63
69.39
67.32
69.09
+0.87%
6,124,634
07/15/2026
70.01
70.02
67.53
68.49
-1.46%
5,079,894
07/14/2026
69.93
70.65
68.67
69.51
+1.68%
5,293,032
07/13/2026
68.82
69.64
68.08
68.36
-1.05%
3,775,963
07/10/2026
68.00
70.15
67.58
69.09
+2.26%
5,641,076
07/09/2026
67.49
68.18
67.09
67.57
+1.60%
4,849,841
07/08/2026
67.36
68.36
65.53
66.50
-2.81%
6,795,660
07/07/2026
69.47
69.75
67.35
68.42
-2.04%
5,076,994
07/06/2026
70.35
70.50
68.90
69.85
+0.04%
5,481,128
07/02/2026
72.13
72.34
69.11
69.82
-2.78%
6,157,362
07/01/2026
72.75
73.50
71.10
71.81
-1.75%
3,940,207
06/30/2026
73.76
74.41
72.86
73.09
-0.11%
5,604,979
06/29/2026
72.98
73.84
72.47
73.17
-0.22%
4,463,767
06/26/2026
74.68
74.87
72.85
73.33
-3.17%
8,195,129
06/25/2026
74.68
76.48
74.39
75.73
+2.62%
5,512,604
06/24/2026
71.43
74.13
71.34
73.79
+4.68%
5,919,024
06/23/2026
69.95
71.50
69.93
70.50
-1.53%
5,622,516
06/22/2026
71.74
72.15
70.98
71.59
+0.06%
4,969,167
06/18/2026
71.56
72.63
70.77
71.55
+3.34%
7,953,929
06/17/2026
70.89
72.09
69.09
69.24
-2.33%
5,650,881
06/16/2026
71.18
72.27
70.85
70.90
+0.03%
4,347,760
06/15/2026
71.27
72.39
70.85
70.88
+1.75%
5,412,392
06/12/2026
69.86
70.25
68.49
69.66
+0.24%
4,414,993
06/11/2026
68.46
69.91
67.26
69.49
+2.60%
6,321,622
06/10/2026
71.14
71.34
67.57
67.73
-4.59%
7,555,627
06/09/2026
67.82
71.01
67.68
70.98
+5.78%
10,221,016
06/08/2026
66.96
68.08
66.32
67.11
+0.28%
5,451,131
06/05/2026
67.42
67.42
66.19
66.92
-2.01%
6,387,934
06/04/2026
67.62
68.53
67.38
68.29
+1.42%
5,505,842
06/03/2026
65.86
68.59
65.38
67.34
+1.75%
6,212,771
06/02/2026
66.63
69.58
66.07
66.18
+2.01%
8,157,316
06/01/2026
62.82
65.09
62.45
64.88
+1.94%
8,101,687
05/29/2026
63.28
65.06
62.83
63.64
+0.09%
10,392,882
05/28/2026
63.28
64.20
62.10
63.58
-1.09%
11,960,028
05/27/2026
65.25
65.91
64.14
64.28
-0.59%
6,326,151
05/26/2026
63.81
64.92
63.48
64.66
+2.77%
5,746,678
05/22/2026
62.38
63.72
61.69
62.91
+1.54%
4,928,886
05/21/2026
61.43
63.13
60.90
61.96
-2.22%
11,117,909
05/20/2026
61.62
63.66
61.02
63.36
+3.50%
5,360,102
05/19/2026
63.50
63.75
61.16
61.22
-4.76%
7,209,902
05/18/2026
64.33
64.62
63.23
64.28
-0.25%
5,492,480
05/15/2026
65.54
65.86
64.17
64.44
-3.09%
4,099,574
05/14/2026
65.79
66.82
65.12
66.49
+1.77%
3,823,460
05/13/2026
65.61
65.96
64.77
65.34
+0.02%
3,660,759
05/12/2026
65.26
65.75
64.51
65.33
-0.49%
3,907,817
05/11/2026
66.63
66.76
65.40
65.64
-1.42%
5,310,803
05/08/2026
67.36
68.14
66.26
66.59
-0.58%
5,032,092
05/07/2026
68.33
68.40
66.21
66.98
-1.00%
7,627,351
05/06/2026
65.87
68.23
65.61
67.66
+5.80%
7,663,846
05/05/2026
65.98
66.38
63.85
63.95
-2.60%
6,926,636
05/04/2026
66.93
67.38
64.89
65.65
-2.21%
4,928,782
05/04/2026
$0.24 Dividend
05/01/2026
66.72
68.01
66.04
67.14
+0.67%
7,349,001
04/30/2026
63.75
68.55
63.22
66.69
+8.79%
15,778,050
04/30/2026
$0.57 Earnings
04/29/2026
62.58
63.31
60.57
61.30
-0.42%
8,941,491
04/28/2026
61.21
61.85
60.60
61.56
+0.15%
6,536,890
04/27/2026
61.09
62.45
61.00
61.47
+1.54%
6,271,400