Carrier Global CorporationCARRNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $63.43 | $64.10 | $62.75 | $63.84 | 3.64M |
| 2/27/2026 | $62.14 | $64.64 | $61.98 | $64.40 | 7.53M |
| 2/26/2026 | $61.77 | $63.23 | $61.49 | $62.76 | 4.94M |
| 2/25/2026 | $61.90 | $62.03 | $60.28 | $61.50 | 6.75M |
| 2/24/2026 | $63.69 | $64.57 | $63.52 | $63.53 | 3.63M |
| 2/23/2026 | $63.94 | $65.25 | $63.16 | $63.46 | 3.81M |
| 2/20/2026 | $62.98 | $65.02 | $62.81 | $64.14 | 4.36M |
| 2/19/2026 | $63.25 | $63.36 | $61.00 | $62.92 | 8.52M |
| 2/18/2026 | $66.42 | $66.55 | $64.26 | $64.33 | 5.75M |
| 2/17/2026 | $65.33 | $66.80 | $65.28 | $66.43 | 5.07M |
| 2/13/2026 | $64.97 | $65.93 | $64.52 | $65.40 | 6.10M |
| 2/12/2026 | $67.65 | $68.33 | $64.87 | $64.89 | 8.02M |
| 2/11/2026 | $66.16 | $67.29 | $66.16 | $67.11 | 6.08M |
| 2/10/2026 | $65.75 | $66.50 | $65.49 | $65.82 | 6.26M |
| 2/9/2026 | $63.71 | $65.39 | $63.29 | $65.32 | 8.38M |
| 2/6/2026 | $62.97 | $65.24 | $62.77 | $63.92 | 11.80M |
| 2/5/2026 | $64.61 | $64.89 | $60.69 | $63.10 | 21.70M |
| 2/4/2026 | $62.24 | $64.14 | $62.08 | $63.55 | 14.05M |
| 2/3/2026 | $60.13 | $61.37 | $60.01 | $61.20 | 9.26M |
| 2/2/2026 | $59.43 | $60.79 | $59.33 | $60.36 | 6.55M |
| 1/30/2026 | $59.42 | $60.04 | $59.25 | $59.58 | 10.55M |
| 1/29/2026 | $58.93 | $59.79 | $58.38 | $59.79 | 9.33M |
| 1/28/2026 | $55.88 | $58.62 | $55.59 | $57.91 | 16.51M |
| 1/27/2026 | $57.35 | $57.58 | $56.85 | $57.07 | 6.10M |
| 1/26/2026 | $57.27 | $57.63 | $56.82 | $57.37 | 6.78M |
| 1/23/2026 | $57.55 | $57.71 | $56.71 | $57.30 | 8.86M |
| 1/22/2026 | $58.33 | $58.43 | $57.07 | $57.44 | 9.09M |
| 1/21/2026 | $55.59 | $57.86 | $55.33 | $57.74 | 11.32M |
| 1/20/2026 | $54.87 | $55.43 | $54.62 | $55.21 | 7.74M |
| 1/16/2026 | $55.27 | $56.35 | $54.63 | $56.19 | 8.98M |
| 1/15/2026 | $56.14 | $56.16 | $55.19 | $55.55 | 4.94M |
| 1/14/2026 | $55.53 | $55.81 | $54.70 | $55.60 | 4.81M |
| 1/13/2026 | $55.53 | $55.93 | $55.02 | $55.21 | 5.45M |
| 1/12/2026 | $56.17 | $56.28 | $55.33 | $55.38 | 10.88M |
| 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 |