Carrier Global Corp (CARR) Historical Stock Data

53.34 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CARR is down -0.40% a day on average. There have been 13 days where Carrier Global Corp closed green and 17 days where CARR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	53.23	53.34	↑$0.11 (0.21%)	52.88	53.64	4.53M
2025-12-22	53.98	53.20	↓$0.78 (-1.44%)	52.97	54.13	5.93M
2025-12-19	53.05	53.77	↑$0.72 (1.36%)	52.73	53.81	12.88M
2025-12-18	53.43	53.20	↓$0.23 (-0.43%)	53.11	54.06	8.21M
2025-12-17	53.46	52.40	↓$1.06 (-1.98%)	51.93	53.74	9.70M
2025-12-16	52.76	53.44	↑$0.68 (1.29%)	52.37	53.66	8.13M
2025-12-15	53.34	52.58	↓$0.76 (-1.42%)	52.22	53.34	7.32M
2025-12-12	54.86	52.94	↓$1.92 (-3.50%)	52.79	54.87	6.48M
2025-12-11	53.74	54.15	↑$0.41 (0.76%)	53.17	54.59	6.58M
2025-12-10	52.95	53.40	↑$0.45 (0.85%)	52.34	54.07	16.53M
2025-12-09	52.81	52.84	↑$0.03 (0.06%)	52.02	53.43	12.47M
2025-12-08	54.24	53.03	↓$1.21 (-2.23%)	52.99	54.36	13.16M
2025-12-05	54.52	54.29	↓$0.23 (-0.42%)	54.00	54.80	9.06M
2025-12-04	53.98	54.50	↑$0.52 (0.96%)	53.62	55.14	12.21M
2025-12-03	53.59	54.62	↑$1.03 (1.92%)	53.20	54.65	9.75M
2025-12-02	54.66	53.82	↓$0.84 (-1.54%)	53.44	54.73	3.77M
2025-12-01	54.06	54.25	↑$0.19 (0.35%)	53.91	54.86	6.69M
2025-11-28	54.60	54.88	↑$0.28 (0.51%)	54.11	54.91	2.90M
2025-11-26	54.03	54.36	↑$0.33 (0.61%)	53.71	54.86	6.54M
2025-11-25	52.26	53.95	↑$1.69 (3.23%)	52.14	54.19	11.51M
2025-11-24	52.40	51.75	↓$0.65 (-1.24%)	51.64	53.08	9.38M
2025-11-21	50.88	52.41	↑$1.53 (3.01%)	50.57	52.72	12.73M
2025-11-20	51.50	50.36	↓$1.14 (-2.21%)	50.30	51.99	6.40M
2025-11-19	52.42	51.25	↓$1.17 (-2.23%)	51.03	52.42	6.66M
2025-11-18	52.71	52.01	↓$0.70 (-1.33%)	51.95	53.25	6.51M
2025-11-17	54.14	53.13	↓$1.01 (-1.87%)	52.95	54.20	5.77M
2025-11-14	54.57	54.10	↓$0.47 (-0.86%)	53.96	54.89	6.04M
2025-11-13	55.95	55.16	↓$0.79 (-1.41%)	55.04	57.11	5.36M
2025-11-12	57.16	55.99	↓$1.17 (-2.05%)	54.99	57.75	7.25M
2025-11-11	57.57	56.97	↓$0.60 (-1.04%)	56.64	57.60	3.96M