Carrier Global Corporation
CARR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $54.10 | $55.19 | $53.83 | $55.17 | +2.87% | 6.83M |
| Oct 30, 2026 | $54.71 | $55.28 | $52.96 | $53.63 | -3.44% | 9.82M |
| Oct 29, 2026 | $53.50 | $55.59 | $52.89 | $55.54 | -1.30% | 10.95M |
| Oct 28, 2026 | $57.75 | $57.75 | $55.89 | $56.27 | -2.70% | 10.47M |
| Oct 27, 2026 | $57.04 | $58.00 | $56.10 | $57.83 | +2.46% | 4.85M |
| Oct 26, 2026 | $56.50 | $56.93 | $56.15 | $56.44 | +0.36% | 4.01M |
| Oct 23, 2026 | $55.90 | $56.56 | $55.08 | $56.24 | -0.42% | 3.88M |
| Oct 22, 2026 | $55.69 | $56.73 | $54.71 | $56.48 | +0.02% | 6.00M |
| Oct 21, 2026 | $56.51 | $56.63 | $55.67 | $56.47 | +0.53% | 4.93M |
| Oct 20, 2026 | $54.92 | $56.22 | $54.46 | $56.17 | +1.74% | 4.92M |
| Oct 19, 2026 | $55.20 | $55.59 | $54.56 | $55.21 | +0.38% | 4.60M |
| Oct 16, 2026 | $54.74 | $55.84 | $54.68 | $55.00 | +0.07% | 6.57M |
| Oct 15, 2026 | $55.22 | $55.22 | $53.77 | $54.96 | +1.33% | 5.86M |
| Oct 14, 2026 | $54.18 | $54.66 | $53.58 | $54.24 | -1.44% | 4.61M |
| Oct 13, 2026 | $55.27 | $55.49 | $54.14 | $55.03 | -0.70% | 4.44M |
| Oct 12, 2026 | $55.38 | $56.08 | $55.23 | $55.42 | -0.25% | 3.06M |
| Oct 9, 2026 | $56.07 | $56.39 | $55.04 | $55.56 | -0.48% | 4.32M |
| Oct 8, 2026 | $54.49 | $55.98 | $54.38 | $55.83 | +1.51% | 4.95M |
| Oct 7, 2026 | $55.16 | $55.42 | $54.55 | $55.00 | -1.96% | 3.80M |
| Oct 6, 2026 | $55.95 | $56.71 | $55.62 | $56.10 | +0.66% | 3.69M |
| Oct 5, 2026 | $54.84 | $55.94 | $54.35 | $55.73 | +1.11% | 4.90M |
| Oct 2, 2026 | $56.05 | $56.19 | $54.90 | $55.12 | -0.18% | 5.77M |
| Oct 1, 2026 | $54.82 | $55.24 | $54.00 | $55.22 | +0.66% | 7.43M |
| Sep 30, 2026 | $55.55 | $55.75 | $54.75 | $54.86 | -0.94% | 6.51M |
| Sep 29, 2026 | $55.89 | $56.07 | $55.11 | $55.38 | -0.88% | 6.39M |
| Sep 28, 2026 | $56.04 | $56.25 | $54.64 | $55.87 | -0.89% | 5.60M |
| Sep 25, 2026 | $55.22 | $56.79 | $55.10 | $56.37 | +2.73% | 7.08M |
| Sep 24, 2026 | $54.75 | $55.21 | $54.40 | $54.87 | -0.42% | 5.05M |
| Sep 23, 2026 | $54.81 | $55.74 | $54.74 | $55.10 | -0.29% | 5.31M |
| Sep 22, 2026 | $55.18 | $55.58 | $54.85 | $55.26 | +1.17% | 8.22M |
| Sep 21, 2026 | $54.46 | $54.91 | $53.91 | $54.62 | +1.37% | 6.88M |
| Sep 18, 2026 | $54.63 | $54.86 | $52.96 | $53.88 | -0.94% | 21.42M |
| Sep 17, 2026 | $55.55 | $55.99 | $53.76 | $54.39 | +0.24% | 6.15M |
| Sep 16, 2026 | $56.00 | $56.62 | $53.73 | $54.26 | -2.30% | 8.23M |
| Sep 15, 2026 | $57.61 | $58.19 | $54.78 | $55.54 | -3.00% | 13.27M |
| Sep 14, 2026 | $55.64 | $57.40 | $55.39 | $57.26 | -0.35% | 5.47M |
| Sep 11, 2026 | $57.33 | $58.30 | $57.20 | $57.46 | +1.45% | 6.13M |
| Sep 10, 2026 | $57.01 | $57.32 | $55.97 | $56.64 | -2.26% | 7.14M |
| Sep 9, 2026 | $58.99 | $59.73 | $57.90 | $57.95 | -1.96% | 4.65M |
| Sep 8, 2026 | $59.97 | $60.36 | $59.09 | $59.11 | -1.00% | 4.90M |
| Sep 4, 2026 | $58.60 | $59.72 | $58.17 | $59.71 | +1.07% | 4.35M |
| Sep 3, 2026 | $57.91 | $59.16 | $57.17 | $59.08 | +2.61% | 4.86M |
| Sep 2, 2026 | $57.26 | $57.82 | $56.44 | $57.58 | +0.58% | 4.82M |
| Sep 1, 2026 | $57.90 | $58.30 | $57.20 | $57.25 | -1.67% | 4.85M |
| Aug 31, 2026 | $58.46 | $58.60 | $58.04 | $58.22 | -0.97% | 5.35M |
| Aug 28, 2026 | $59.03 | $59.15 | $57.60 | $58.79 | -0.08% | 6.05M |
| Aug 27, 2026 | $58.75 | $59.17 | $58.00 | $58.84 | +0.17% | 5.73M |
| Aug 26, 2026 | $59.03 | $59.55 | $58.35 | $58.74 | +0.38% | 8.38M |
| Aug 25, 2026 | $60.93 | $61.04 | $58.22 | $58.52 | -2.42% | 6.62M |
| Aug 24, 2026 | $60.43 | $60.75 | $59.62 | $59.97 | -0.66% | 3.96M |
| Aug 21, 2026 | $60.86 | $61.24 | $60.10 | $60.37 | +0.37% | 5.08M |
| Aug 20, 2026 | $60.22 | $61.11 | $59.90 | $60.15 | -1.72% | 4.63M |
| Aug 19, 2026 | $62.14 | $62.41 | $60.76 | $61.20 | -0.36% | 4.09M |
| Aug 18, 2026 | $61.99 | $62.13 | $60.95 | $61.42 | -1.82% | 5.37M |
| Aug 17, 2026 | $62.57 | $63.04 | $62.26 | $62.56 | -0.35% | 5.35M |
| Aug 14, 2026 | $63.07 | $63.96 | $62.61 | $62.78 | -0.90% | 3.15M |
| Aug 13, 2026 | $63.28 | $63.73 | $62.53 | $63.35 | +0.43% | 3.58M |
| Aug 12, 2026 | $64.63 | $64.73 | $62.89 | $63.08 | -0.85% | 5.02M |
| Aug 11, 2026 | $63.82 | $64.49 | $63.02 | $63.62 | +0.28% | 4.88M |
| Aug 10, 2026 | $63.94 | $64.72 | $63.30 | $63.44 | — | 5.72M |
