CARR
Carrier Global (CARR)
NYSE
$70.89-$0.96 (-1.34%)
Price as of Jun 23, 2026 3:18 PM EDT
  • $59.7B
    Market Cap
  • 1.57%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    +13.79%
    Low Price$63.81
    High Price$71.85
  • 3 Months
    +24.17%
    Low Price$54.25
    High Price$71.85
  • 1 Year
    +1.57%
    Low Price$50.36
    High Price$80.73
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
72.00
72.41
71.24
71.85
+0.06%
4,969,167
06/18/2026
71.82
72.89
71.02
71.81
+3.34%
7,953,929
06/17/2026
71.14
72.35
69.34
69.49
-2.33%
5,650,881
06/16/2026
71.44
72.53
71.10
71.15
+0.03%
4,347,760
06/15/2026
71.53
72.65
71.10
71.13
+1.75%
5,412,392
06/12/2026
70.11
70.50
68.74
69.91
+0.24%
4,414,993
06/11/2026
68.71
70.16
67.50
69.74
+2.60%
6,321,622
06/10/2026
71.40
71.60
67.82
67.97
-4.59%
7,555,627
06/09/2026
68.06
71.27
67.92
71.24
+5.78%
10,221,016
06/08/2026
67.20
68.32
66.56
67.35
+0.28%
5,451,131
06/05/2026
67.66
67.66
66.43
67.16
-2.01%
6,387,934
06/04/2026
67.86
68.78
67.62
68.54
+1.42%
5,505,842
06/03/2026
66.10
68.84
65.62
67.58
+1.75%
6,212,771
06/02/2026
66.87
69.83
66.31
66.42
+2.01%
8,157,316
06/01/2026
63.05
65.32
62.67
65.11
+1.94%
8,101,687
05/29/2026
63.51
65.29
63.06
63.87
+0.09%
10,392,882
05/28/2026
63.51
64.43
62.32
63.81
-1.09%
11,960,028
05/27/2026
65.48
66.15
64.37
64.51
-0.59%
6,326,151
05/26/2026
64.04
65.15
63.71
64.89
+2.77%
5,746,678
05/22/2026
62.60
63.95
61.92
63.14
+1.54%
4,928,886
05/21/2026
61.65
63.36
61.12
62.18
-2.22%
11,117,909
05/20/2026
61.84
63.89
61.24
63.59
+3.50%
5,360,102
05/19/2026
63.73
63.98
61.38
61.44
-4.76%
7,209,902
05/18/2026
64.56
64.85
63.46
64.51
-0.25%
5,492,480
05/15/2026
65.78
66.10
64.40
64.67
-3.09%
4,099,574
05/14/2026
66.03
67.07
65.35
66.73
+1.77%
3,823,460
05/13/2026
65.85
66.20
65.00
65.57
+0.02%
3,660,759
05/12/2026
65.49
65.99
64.74
65.56
-0.49%
3,907,817
05/11/2026
66.87
67.00
65.64
65.88
-1.42%
5,310,803
05/08/2026
67.60
68.39
66.50
66.83
-0.58%
5,032,092
05/07/2026
68.58
68.65
66.45
67.22
-1.00%
7,627,351
05/06/2026
66.11
68.48
65.85
67.90
+5.80%
7,663,846
05/05/2026
66.22
66.62
64.08
64.18
-2.60%
6,926,636
05/04/2026
67.17
67.62
65.13
65.89
-2.21%
4,928,782
05/04/2026
$0.24 Dividend
05/01/2026
66.96
68.25
66.27
67.38
+0.67%
7,349,001
04/30/2026
63.98
68.79
63.44
66.93
+8.79%
15,778,050
04/30/2026
$0.57 Earnings
04/29/2026
62.81
63.53
60.78
61.52
-0.42%
8,941,491
04/28/2026
61.43
62.07
60.81
61.78
+0.15%
6,536,890
04/27/2026
61.31
62.68
61.22
61.69
+1.54%
6,271,400
04/24/2026
61.51
61.99
60.29
60.75
-0.93%
5,582,611
04/23/2026
61.06
62.31
60.51
61.32
+1.47%
5,574,293
04/22/2026
62.12
62.32
60.17
60.43
-1.72%
4,346,579
04/21/2026
61.56
62.85
61.18
61.49
+0.10%
5,103,725
04/20/2026
60.96
61.99
60.67
61.43
+0.54%
5,074,719
04/17/2026
60.10
62.74
59.98
61.10
+2.70%
6,461,237
04/16/2026
58.54
60.50
57.64
59.50
+1.98%
8,885,412
04/15/2026
63.78
63.78
57.50
58.34
-9.45%
16,954,384
04/14/2026
64.06
64.76
63.14
64.43
+0.53%
4,610,527
04/13/2026
63.07
64.20
62.66
64.09
+1.55%
6,643,260
04/10/2026
61.87
63.76
61.53
63.12
+3.06%
7,484,328
04/09/2026
57.88
61.54
57.88
61.24
+5.44%
6,069,697
04/08/2026
57.79
58.67
57.71
58.08
+5.14%
5,957,094
04/07/2026
54.95
55.35
54.46
55.24
-0.27%
5,266,742
04/06/2026
55.14
55.72
54.87
55.39
-0.22%
4,117,568
04/02/2026
55.73
56.83
55.09
55.51
-2.09%
5,650,425
04/01/2026
56.44
57.58
56.02
56.70
+1.05%
5,784,217
03/31/2026
55.49
56.53
55.03
56.11
+3.59%
6,677,827
03/30/2026
54.84
55.04
53.58
54.17
+0.20%
5,721,453
03/27/2026
54.69
55.29
53.84
54.06
-0.77%
6,960,896
03/26/2026
58.50
59.04
54.39
54.48
-7.73%
11,988,895
03/25/2026
59.24
59.69
58.22
59.04
+1.14%
4,271,272
03/24/2026
57.27
59.04
56.73
58.37
+0.48%
6,335,534
03/23/2026
59.48
59.99
58.06
58.09
+0.40%
7,394,421
03/20/2026
58.79
59.36
57.50
57.86
-1.53%
13,672,351
03/19/2026
56.71
59.04
56.37
58.76
+2.36%
8,325,570
03/18/2026
56.59
57.94
56.34
57.41
+1.11%
6,800,019
03/17/2026
56.14
57.02
55.64
56.78
+2.02%
5,225,626
03/16/2026
55.82
56.41
55.50
55.65
+0.36%
5,718,777
03/13/2026
56.97
57.50
55.03
55.45
-1.49%
5,905,423
03/12/2026
57.82
58.22
56.15
56.29
-3.75%
9,301,495
03/11/2026
58.10
58.71
57.67
58.48
+0.44%
6,476,637
03/10/2026
57.82
59.16
57.66
58.22
-0.49%
6,877,700
03/09/2026
57.00
58.88
56.23
58.51
+0.63%
7,501,571
03/06/2026
58.87
58.94
57.44
58.14
-3.39%
8,869,250
03/05/2026
60.41
61.24
59.37
60.19
-1.11%
5,445,557
03/04/2026
61.28
61.66
60.28
60.86
-0.15%
4,254,880
03/03/2026
61.17
61.97
60.06
60.95
-4.18%
5,126,609
03/02/2026
63.20
63.87
62.53
63.61
-0.87%
3,643,490
02/27/2026
61.92
64.41
61.76
64.17
+2.61%
7,534,471
02/26/2026
61.55
63.00
61.27
62.54
+2.05%
4,943,922
02/25/2026
61.68
61.81
60.06
61.28
-3.20%
6,746,483
02/24/2026
63.46
64.34
63.29
63.30
+0.11%
3,630,457
02/23/2026
63.71
65.01
62.93
63.23
-1.06%
3,807,379
02/20/2026
62.76
64.79
62.59
63.91
+1.94%
4,356,471
02/19/2026
63.03
63.14
60.78
62.70
-2.19%
8,515,152
02/18/2026
66.18
66.31
64.03
64.10
-3.16%
5,748,359
02/17/2026
65.10
66.56
65.05
66.19
+1.57%
5,073,028
02/13/2026
64.74
65.70
64.29
65.17
+0.79%
6,101,349
02/12/2026
67.41
68.09
64.64
64.66
-3.26%
8,020,989
02/11/2026
65.93
67.05
65.93
66.84
+1.91%
6,080,931
02/10/2026
65.52
66.26
65.26
65.59
+0.77%
6,264,420
02/09/2026
63.48
65.15
63.07
65.09
+2.19%
8,375,661
02/06/2026
62.75
65.01
62.55
63.69
+1.30%
11,800,953
02/05/2026
64.38
64.66
60.47
62.88
-0.71%
21,704,830
02/05/2026
$0.34 Earnings
02/04/2026
62.02
63.91
61.85
63.32
+3.84%
14,052,623
02/03/2026
59.92
61.15
59.80
60.98
+1.39%
9,264,577
02/02/2026
59.22
60.57
59.12
60.15
+1.31%
6,550,265