Carrier Global Corporation
CARR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.89% | 5.72M |
| Aug 7, 2026 | $63.88 | $64.67 | $63.40 | $64.01 | +0.08% | 5.06M |
| Aug 6, 2026 | $65.39 | $66.13 | $63.87 | $63.96 | -2.25% | 4.85M |
| Aug 5, 2026 | $65.25 | $66.04 | $64.97 | $65.43 | -0.40% | 5.66M |
| Aug 4, 2026 | $63.69 | $66.14 | $63.06 | $65.69 | +3.99% | 6.95M |
| Aug 3, 2026 | $62.48 | $63.27 | $62.23 | $63.17 | +2.20% | 5.79M |
| Jul 31, 2026 | $62.31 | $62.69 | $61.11 | $61.81 | +0.68% | 8.66M |
| Jul 30, 2026 | $61.00 | $61.42 | $59.07 | $61.39 | +2.45% | 11.64M |
| Jul 29, 2026 | $62.29 | $62.73 | $59.62 | $59.92 | -5.13% | 16.63M |
| Jul 28, 2026 | $67.52 | $68.30 | $62.41 | $63.16 | -8.90% | 16.36M |
| Jul 27, 2026 | $69.30 | $69.86 | $68.05 | $69.33 | +0.65% | 7.06M |
| Jul 24, 2026 | $68.75 | $69.52 | $67.84 | $68.88 | -0.39% | 5.71M |
| Jul 23, 2026 | $68.13 | $69.39 | $67.76 | $69.15 | +1.54% | 5.83M |
| Jul 22, 2026 | $66.59 | $68.28 | $66.59 | $68.10 | +2.11% | 5.08M |
| Jul 21, 2026 | $67.15 | $67.76 | $65.84 | $66.69 | -0.43% | 9.14M |
| Jul 20, 2026 | $68.84 | $69.22 | $66.84 | $66.98 | -2.49% | 5.71M |
| Jul 17, 2026 | $67.97 | $69.60 | $67.48 | $68.69 | -0.94% | 5.17M |
| Jul 16, 2026 | $67.87 | $69.64 | $67.56 | $69.34 | +0.87% | 6.12M |
| Jul 15, 2026 | $70.26 | $70.27 | $67.77 | $68.74 | -1.46% | 5.08M |
| Jul 14, 2026 | $70.18 | $70.90 | $68.92 | $69.76 | +1.68% | 5.29M |
| Jul 13, 2026 | $69.07 | $69.89 | $68.32 | $68.61 | -1.05% | 3.78M |
| Jul 10, 2026 | $68.24 | $70.40 | $67.82 | $69.34 | +2.26% | 5.64M |
| Jul 9, 2026 | $67.73 | $68.43 | $67.33 | $67.81 | +1.60% | 4.85M |
| Jul 8, 2026 | $67.60 | $68.61 | $65.77 | $66.74 | -2.81% | 6.80M |
| Jul 7, 2026 | $69.72 | $70.00 | $67.59 | $68.67 | -2.04% | 5.08M |
| Jul 6, 2026 | $70.60 | $70.75 | $69.15 | $70.10 | +0.04% | 5.48M |
| Jul 2, 2026 | $72.39 | $72.61 | $69.36 | $70.07 | -2.78% | 6.16M |
| Jul 1, 2026 | $73.02 | $73.76 | $71.36 | $72.07 | -1.75% | 3.94M |
| Jun 30, 2026 | $74.03 | $74.68 | $73.12 | $73.35 | -0.11% | 5.60M |
| Jun 29, 2026 | $73.24 | $74.11 | $72.73 | $73.43 | -0.22% | 4.46M |
| Jun 26, 2026 | $74.95 | $75.14 | $73.11 | $73.59 | -3.17% | 8.20M |
| Jun 25, 2026 | $74.95 | $76.76 | $74.66 | $76.00 | +2.62% | 5.51M |
| Jun 24, 2026 | $71.69 | $74.40 | $71.60 | $74.06 | +4.68% | 5.92M |
| Jun 23, 2026 | $70.20 | $71.76 | $70.18 | $70.75 | -1.53% | 5.39M |
| Jun 22, 2026 | $72.00 | $72.41 | $71.24 | $71.85 | +0.06% | 4.97M |
| Jun 18, 2026 | $71.82 | $72.89 | $71.02 | $71.81 | +3.34% | 7.95M |
| Jun 17, 2026 | $71.14 | $72.35 | $69.34 | $69.49 | — | 5.65M |
