Carrier Global Corporation Common Stock (CARR)

Last Price53.63

Change-1.91 (-3.44%)

NYSE · Last Trade: Oct 31st, 7:03 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Carrier Global Corporation Common Stock (CARR)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	54.71	55.28	52.96	53.63	9,822,310	53.63
10/29/2026	53.50	55.59	52.88	55.54	10,949,076	55.54
10/28/2026	57.75	57.75	55.88	56.27	10,467,391	56.03
10/27/2026	57.04	57.99	56.10	57.83	4,851,728	57.58
10/26/2026	56.50	56.92	56.15	56.44	4,005,180	56.20
10/23/2026	55.90	56.55	55.08	56.24	3,883,451	56.00
10/22/2026	55.69	56.73	54.71	56.48	5,998,620	56.24
10/21/2026	56.51	56.63	55.67	56.47	4,926,722	56.23
10/20/2026	54.92	56.22	54.46	56.17	4,923,809	55.93
10/19/2026	55.20	55.59	54.56	55.21	4,597,721	54.97
10/16/2026	54.74	55.84	54.68	55.00	6,570,153	54.77
10/15/2026	55.22	55.22	53.77	54.96	5,855,327	54.73
10/14/2026	54.18	54.66	53.58	54.24	4,612,198	54.01
10/13/2026	55.27	55.49	54.14	55.03	4,437,823	54.80
10/12/2026	55.38	56.08	55.23	55.42	3,054,979	55.18
10/09/2026	56.07	56.39	55.04	55.56	4,320,942	55.32
10/08/2026	54.49	55.98	54.38	55.83	4,950,538	55.59
10/07/2026	55.16	55.41	54.55	55.00	3,795,502	54.77
10/06/2026	55.95	56.71	55.62	56.10	3,694,857	55.86
10/05/2026	54.84	55.94	54.35	55.73	4,902,496	55.49
10/02/2026	56.05	56.19	54.90	55.12	5,767,929	54.88
10/01/2026	54.82	55.24	54.00	55.22	7,639,352	54.98
9/30/2026	55.55	55.75	54.75	54.86	6,510,507	54.63
9/29/2026	55.89	56.07	55.10	55.38	6,387,066	55.14
9/28/2026	56.04	56.25	54.64	55.87	5,602,958	55.63
9/25/2026	55.22	56.79	55.10	56.37	7,076,811	56.13
9/24/2026	54.75	55.21	54.40	54.87	5,048,858	54.64
9/23/2026	54.81	55.73	54.74	55.10	5,305,744	54.87
9/22/2026	55.18	55.58	54.85	55.26	8,222,597	55.02
9/21/2026	54.46	54.91	53.91	54.62	6,875,548	54.39
9/18/2026	54.63	54.86	52.96	53.88	21,422,986	53.65
9/17/2026	55.55	55.99	53.76	54.39	6,152,563	54.16
9/16/2026	56.00	56.62	53.73	54.26	8,231,400	54.03
9/15/2026	57.61	58.19	54.78	55.54	13,267,786	55.30
9/14/2026	55.64	57.40	55.38	57.26	5,467,009	57.02
9/11/2026	57.33	58.30	57.20	57.46	6,188,505	57.21
9/10/2026	57.01	57.32	55.97	56.64	7,138,423	56.40
9/09/2026	58.99	59.73	57.90	57.95	4,650,739	57.70
9/08/2026	59.97	60.36	59.09	59.11	4,900,287	58.86
9/04/2026	58.60	59.72	58.17	59.71	4,350,274	59.46
9/03/2026	57.91	59.16	57.17	59.08	4,861,772	58.83
9/02/2026	57.26	57.82	56.44	57.58	4,821,671	57.33
9/01/2026	57.90	58.30	57.20	57.25	4,854,570	57.01
8/31/2026	58.46	58.60	58.03	58.22	5,357,395	57.97
8/28/2026	59.03	59.15	57.60	58.79	6,045,090	58.54
8/27/2026	58.75	59.17	57.99	58.84	5,728,693	58.59
8/26/2026	59.03	59.55	58.35	58.74	8,380,336	58.49
8/25/2026	60.93	61.03	58.22	58.52	6,614,804	58.27
8/24/2026	60.43	60.75	59.62	59.97	3,957,437	59.71
8/21/2026	60.86	61.24	60.10	60.37	5,083,825	60.11
8/20/2026	60.22	61.11	59.90	60.15	4,628,891	59.89
8/19/2026	62.14	62.41	60.76	61.20	4,085,198	60.94
8/18/2026	61.99	62.13	60.95	61.42	5,372,892	61.16
8/17/2026	62.57	63.04	62.26	62.56	5,354,121	62.29
8/14/2026	63.07	63.96	62.61	62.78	3,153,742	62.51
8/13/2026	63.28	63.73	62.53	63.35	3,576,395	63.08
8/12/2026	64.63	64.73	62.89	63.08	5,020,976	62.81
8/11/2026	63.82	64.49	63.02	63.62	4,882,242	63.35
8/10/2026	63.94	64.72	63.30	63.44	5,724,458	63.17
8/07/2026	63.88	64.67	63.40	64.01	5,059,553	63.74
8/06/2026	65.39	66.13	63.87	63.96	4,852,151	63.69
8/05/2026	65.25	66.04	64.97	65.43	5,662,637	65.15
8/04/2026	63.69	66.14	63.06	65.69	6,947,570	65.41
8/03/2026	62.48	63.27	62.23	63.17	5,792,341	62.90