Carrier Global CorporationCARRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $54.55 | $56.38 | $54.18 | $56.25 | 8.95M |
| 1/8/2026 | $52.16 | $53.91 | $51.76 | $53.86 | 5.41M |
| 1/7/2026 | $53.70 | $54.38 | $52.44 | $52.57 | 8.28M |
| 1/6/2026 | $52.09 | $53.68 | $50.24 | $53.50 | 8.72M |
| 1/5/2026 | $53.05 | $54.47 | $53.05 | $53.79 | 4.30M |
| 1/2/2026 | $53.11 | $53.96 | $52.53 | $53.52 | 3.56M |
| 12/31/2025 | $53.32 | $53.54 | $52.78 | $52.84 | 3.22M |
| 12/30/2025 | $53.46 | $53.89 | $53.18 | $53.43 | 3.50M |
| 12/29/2025 | $53.56 | $53.82 | $53.40 | $53.61 | 3.64M |
| 12/26/2025 | $53.40 | $53.65 | $53.22 | $53.59 | 2.10M |
| 12/24/2025 | $53.57 | $53.66 | $53.16 | $53.50 | 1.66M |
| 12/23/2025 | $53.23 | $53.64 | $52.88 | $53.34 | 4.53M |
| 12/22/2025 | $53.98 | $54.13 | $52.97 | $53.20 | 5.93M |
| 12/19/2025 | $53.05 | $53.81 | $52.73 | $53.77 | 12.88M |
| 12/18/2025 | $53.43 | $54.06 | $53.11 | $53.20 | 8.21M |
| 12/17/2025 | $53.46 | $53.74 | $51.93 | $52.40 | 9.70M |
| 12/16/2025 | $52.76 | $53.66 | $52.37 | $53.44 | 8.13M |
| 12/15/2025 | $53.34 | $53.34 | $52.22 | $52.58 | 7.32M |
| 12/12/2025 | $54.86 | $54.87 | $52.79 | $52.94 | 6.48M |
| 12/11/2025 | $53.74 | $54.59 | $53.17 | $54.15 | 6.58M |
| 12/10/2025 | $52.95 | $54.07 | $52.34 | $53.40 | 16.53M |
| 12/9/2025 | $52.81 | $53.43 | $52.02 | $52.84 | 12.47M |
| 12/8/2025 | $54.24 | $54.36 | $52.99 | $53.03 | 13.16M |
| 12/5/2025 | $54.52 | $54.80 | $54.00 | $54.29 | 9.06M |
| 12/4/2025 | $53.98 | $55.14 | $53.62 | $54.50 | 12.21M |
| 12/3/2025 | $53.59 | $54.65 | $53.20 | $54.62 | 9.75M |
| 12/2/2025 | $54.66 | $54.73 | $53.44 | $53.82 | 3.77M |
| 12/1/2025 | $54.06 | $54.86 | $53.91 | $54.25 | 6.69M |
| 11/28/2025 | $54.60 | $54.91 | $54.11 | $54.88 | 2.90M |
| 11/26/2025 | $54.03 | $54.86 | $53.71 | $54.36 | 6.54M |
| 11/25/2025 | $52.26 | $54.19 | $52.14 | $53.95 | 11.51M |
| 11/24/2025 | $52.40 | $53.08 | $51.64 | $51.75 | 9.38M |
| 11/21/2025 | $50.88 | $52.72 | $50.57 | $52.41 | 12.73M |
| 11/20/2025 | $51.50 | $51.99 | $50.30 | $50.36 | 6.40M |
| 11/19/2025 | $52.42 | $52.42 | $51.03 | $51.25 | 6.66M |
| 11/18/2025 | $52.71 | $53.25 | $51.95 | $52.01 | 6.51M |
| 11/17/2025 | $54.14 | $54.20 | $52.95 | $53.13 | 5.77M |
| 11/14/2025 | $54.57 | $54.89 | $53.96 | $54.10 | 6.04M |
| 11/13/2025 | $55.95 | $57.11 | $55.04 | $55.16 | 5.36M |
| 11/12/2025 | $57.16 | $57.75 | $54.99 | $55.99 | 7.25M |
| 11/11/2025 | $57.57 | $57.60 | $56.64 | $56.97 | 3.96M |
| 11/10/2025 | $57.71 | $57.80 | $56.14 | $57.33 | 4.05M |
| 11/7/2025 | $55.97 | $57.52 | $55.59 | $57.51 | 5.67M |
| 11/6/2025 | $56.71 | $57.72 | $56.43 | $56.57 | 5.34M |
| 11/5/2025 | $57.16 | $57.74 | $56.62 | $56.85 | 6.33M |
| 11/4/2025 | $57.36 | $57.91 | $56.84 | $57.55 | 5.14M |
| 11/3/2025 | $58.94 | $59.43 | $57.56 | $57.86 | 4.74M |
| 10/31/2025 | $58.65 | $59.82 | $57.93 | $59.49 | 5.29M |
| 10/30/2025 | $60.07 | $61.00 | $58.35 | $58.85 | 10.23M |
| 10/29/2025 | $57.80 | $62.33 | $57.50 | $60.75 | 13.23M |
| 10/28/2025 | $60.00 | $60.56 | $58.45 | $58.74 | 9.61M |
| 10/27/2025 | $58.44 | $58.93 | $57.85 | $58.29 | 6.36M |
| 10/24/2025 | $57.91 | $58.39 | $57.65 | $57.84 | 4.29M |
| 10/23/2025 | $56.99 | $57.51 | $56.60 | $57.12 | 3.93M |
| 10/22/2025 | $60.17 | $60.58 | $56.61 | $56.74 | 10.58M |
| 10/21/2025 | $57.34 | $59.97 | $57.15 | $59.82 | 5.98M |
| 10/20/2025 | $56.79 | $57.69 | $56.79 | $57.67 | 7.44M |
| 10/17/2025 | $56.82 | $57.00 | $56.14 | $56.20 | 6.01M |
| 10/16/2025 | $57.32 | $57.38 | $56.30 | $56.75 | 7.27M |
| 10/15/2025 | $57.44 | $58.30 | $56.77 | $57.21 | 7.91M |
| 10/14/2025 | $55.53 | $57.88 | $55.33 | $57.50 | 6.55M |
| 10/13/2025 | $57.43 | $57.71 | $56.71 | $56.87 | 3.24M |