Carrier Global Corp (CARR) Historical Stock Data

58.60 ↓0.87 (-1.46%)

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

Historical Data

In the past 30 trading days, CARR is down -0.03% a day on average. There have been 15 days where Carrier Global Corp closed green and 15 days where CARR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-23	60.28	58.60	↓$1.68 (-2.79%)	58.57	60.88	7.74M
2025-04-22	58.17	59.47	↑$1.30 (2.23%)	58.17	59.76	3.41M
2025-04-21	59.28	58.18	↓$1.10 (-1.86%)	57.42	59.48	4.61M
2025-04-17	59.74	59.90	↑$0.16 (0.27%)	59.24	60.40	3.71M
2025-04-16	59.48	59.19	↓$0.29 (-0.49%)	58.60	60.58	3.91M
2025-04-15	60.59	60.47	↓$0.12 (-0.20%)	60.07	61.27	4.39M
2025-04-14	60.26	60.59	↑$0.33 (0.55%)	59.31	61.33	5.39M
2025-04-11	58.62	59.26	↑$0.64 (1.09%)	57.79	59.80	7.16M
2025-04-10	59.13	59.05	↓$0.08 (-0.14%)	57.08	59.66	7.08M
2025-04-09	55.29	60.77	↑$5.48 (9.91%)	54.80	61.31	8.78M
2025-04-08	58.21	55.55	↓$2.66 (-4.57%)	54.54	58.96	6.11M
2025-04-07	56.36	56.83	↑$0.47 (0.83%)	54.22	59.48	6.34M
2025-04-04	58.90	57.18	↓$1.72 (-2.92%)	55.87	59.10	6.93M
2025-04-03	63.00	60.72	↓$2.28 (-3.62%)	60.59	63.81	5.76M
2025-04-02	62.75	65.04	↑$2.29 (3.65%)	62.51	65.22	3.16M
2025-04-01	63.24	63.54	↑$0.30 (0.47%)	62.28	64.08	4.18M
2025-03-31	62.72	63.40	↑$0.68 (1.08%)	61.77	63.86	4.84M
2025-03-28	65.63	63.33	↓$2.30 (-3.50%)	63.26	65.86	4.14M
2025-03-27	66.86	65.67	↓$1.19 (-1.78%)	65.55	66.86	3.84M
2025-03-26	68.20	66.97	↓$1.23 (-1.80%)	66.66	68.48	3.79M
2025-03-25	68.01	68.11	↑$0.10 (0.15%)	67.57	68.60	4.02M
2025-03-24	67.17	67.96	↑$0.79 (1.18%)	66.85	68.05	4.10M
2025-03-21	65.76	66.17	↑$0.41 (0.62%)	65.09	66.22	11.05M
2025-03-20	66.93	66.43	↓$0.50 (-0.75%)	65.75	67.53	4.35M
2025-03-19	67.27	67.68	↑$0.41 (0.61%)	66.98	68.26	4.41M
2025-03-18	67.37	67.30	↓$0.07 (-0.10%)	66.68	67.42	3.10M
2025-03-17	66.49	67.63	↑$1.14 (1.71%)	66.48	67.81	3.89M
2025-03-14	65.47	66.53	↑$1.06 (1.62%)	65.15	66.78	4.18M
2025-03-13	65.06	64.25	↓$0.81 (-1.25%)	64.13	66.31	6.15M
2025-03-12	66.22	65.43	↓$0.79 (-1.19%)	65.29	66.54	3.90M