Dark

CARR
Carrier Global Corporation
stock NYSE

Market Open

Aug 3, 2026 9:37:08 AM EDT

62.72USD+1.472%(+0.91)109,963

58.84Bid 65.69Ask 6.85Spread

Pre-market

Aug 3, 2026 8:18:30 AM EDT

62.11USD+0.485%(+0.30)463

After-hours

Jul 31, 2026 4:10:30 PM EDT

61.81USD-0.016%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	62.4900	63.2700	62.4900	62.7200	+1.472%	109,963	0.000%
2026-07-31	62.3100	62.6850	61.1100	61.8100	+0.684%	8,662,267	+1.472%
2026-07-30	61.0000	61.4200	59.0700	61.3900	+2.453%	11,641,631	+2.166%
2026-07-29	62.2900	62.7250	59.6200	59.9200	-5.130%	16,630,678	+4.673%
2026-07-28	67.5200	68.3000	62.4146	63.1600	-8.899%	16,362,672	-0.697%
2026-07-27	69.3000	69.8600	68.0500	69.3300	+0.653%	7,062,800	-9.534%
2026-07-24	68.7500	69.5150	67.8400	68.8800	-0.390%	5,711,277	-8.943%
2026-07-23	68.1300	69.3900	67.7600	69.1500	+1.542%	5,828,288	-9.299%
2026-07-22	66.5900	68.2800	66.5900	68.1000	+2.114%	5,084,462	-7.900%
2026-07-21	67.1500	67.7600	65.8400	66.6900	-0.433%	9,143,324	-5.953%
2026-07-20	68.8400	69.2150	66.8400	66.9800	-2.489%	5,708,008	-6.360%
2026-07-17	67.9700	69.5950	67.4800	68.6900	-0.937%	5,172,230	-8.691%
2026-07-16	67.8700	69.6400	67.5600	69.3400	+0.873%	6,124,633	-9.547%
2026-07-15	70.2600	70.2700	67.7700	68.7400	-1.462%	5,080,222	-8.758%
2026-07-14	70.1800	70.9000	68.9200	69.7600	+1.676%	5,293,032	-10.092%
2026-07-13	69.0700	69.8900	68.3245	68.6100	-1.053%	3,775,963	-8.585%
2026-07-10	68.2400	70.3990	67.8200	69.3400	+2.256%	5,641,076	-9.547%
2026-07-09	67.7300	68.4295	67.3300	67.8100	+1.603%	4,849,192	-7.506%
2026-07-08	67.6000	68.6081	65.7700	66.7400	-2.811%	6,795,660	-6.023%
2026-07-07	69.7200	69.9960	67.5900	68.6700	-2.040%	5,076,994	-8.665%
2026-07-06	70.6000	70.7500	69.1500	70.1000	+0.043%	5,481,128	-10.528%
2026-07-02	72.3900	72.6050	69.3600	70.0700	-2.775%	6,157,362	-10.490%
2026-07-01	73.0150	73.7600	71.3600	72.0700	-1.745%	3,940,208	-12.973%
2026-06-30	74.0300	74.6800	73.1200	73.3500	-0.109%	5,604,977	-14.492%
2026-06-29	73.2400	74.1100	72.7300	73.4300	-0.217%	4,463,766	-14.585%
2026-06-26	74.9500	75.1350	73.1100	73.5900	-3.171%	8,195,129	-14.771%
2026-06-25	74.9500	76.7600	74.6600	76.0000	+2.619%	5,512,603	-17.474%
2026-06-24	71.6900	74.3979	71.6000	74.0600	+4.678%	5,919,024	-15.312%
2026-06-23	70.2000	71.7600	70.1800	70.7500	-1.531%	5,385,436	-11.350%
2026-06-22	72.0000	72.4100	71.2400	71.8500	+0.056%	4,969,167	-12.707%
2026-06-18	71.8200	72.8900	71.0200	71.8100	+3.339%	7,953,515	-12.658%
2026-06-17	71.1400	72.3500	69.3400	69.4900	-2.333%	5,650,880	-9.742%
2026-06-16	71.4400	72.5250	71.1000	71.1500	+0.028%	4,347,760	-11.848%
2026-06-15	71.5300	72.6500	71.1000	71.1300	+1.745%	5,412,412	-11.823%
2026-06-12	70.1100	70.5000	68.7350	69.9100	+0.244%	4,414,993	-10.285%
2026-06-11	68.7100	70.1600	67.5000	69.7400	+2.604%	6,321,621	-10.066%
2026-06-10	71.4000	71.5950	67.8150	67.9700	-4.590%	7,555,849	-7.724%
2026-06-09	68.0600	71.2700	67.9200	71.2400	+5.776%	10,221,015	-11.960%
2026-06-08	67.2000	68.3200	66.5600	67.3500	+0.283%	5,451,430	-6.875%
2026-06-05	67.6600	67.6600	66.4300	67.1600	-2.013%	6,387,936	-6.611%
2026-06-04	67.8600	68.7800	67.6200	68.5400	+1.421%	5,505,842	-8.491%
2026-06-03	66.1000	68.8400	65.6200	67.5800	+1.746%	6,225,846	-7.191%
2026-06-02	66.8700	69.8300	66.3100	66.4200	+2.012%	8,157,317	-5.571%
2026-06-01	63.0500	65.3200	62.6700	65.1100	+1.941%	8,101,686	-3.671%
2026-05-29	63.5100	65.2900	63.0550	63.8700	+0.094%	10,392,881	-1.801%
2026-05-28	63.5100	64.4300	62.3200	63.8100	-1.085%	11,960,028	-1.708%
2026-05-27	65.4800	66.1500	64.3700	64.5100	-0.586%	6,326,152	-2.775%
2026-05-26	64.0400	65.1500	63.7100	64.8900	+2.772%	5,746,677	-3.344%
2026-05-22	62.6000	63.9500	61.9150	63.1400	+1.544%	4,927,017	-0.665%
2026-05-21	61.6500	63.3550	61.1200	62.1800	-2.217%	11,117,910	+0.868%
2026-05-20	61.8400	63.8900	61.2350	63.5900	+3.499%	5,360,101	-1.368%
2026-05-19	63.7300	63.9800	61.3800	61.4400	-4.759%	7,209,903	+2.083%
2026-05-18	64.5600	64.8500	63.4600	64.5100	-0.247%	5,492,479	-2.775%
2026-05-15	65.7800	66.1000	64.4000	64.6700	-3.087%	4,099,574	-3.015%
2026-05-14	66.0300	67.0650	65.3500	66.7300	+1.769%	3,823,460	-6.009%
2026-05-13	65.8500	66.2000	65.0000	65.5700	+0.015%	3,660,800	-4.346%
2026-05-12	65.4900	65.9900	64.7400	65.5600	-0.486%	3,907,818	-4.332%
2026-05-11	66.8700	67.0000	65.6400	65.8800	-1.422%	5,310,802	-4.797%
2026-05-08	67.6000	68.3900	66.5000	66.8300	-0.580%	5,032,092	-6.150%
2026-05-07	68.5800	68.6500	66.4500	67.2200	-1.001%	7,627,351	-6.694%
2026-05-06	66.1100	68.4800	65.8500	67.9000	+5.796%	7,663,847	-7.629%
2026-05-05	66.2200	66.6200	64.0800	64.1800	-2.595%	6,926,636	-2.275%
2026-05-04	67.1700	67.6200	65.1250	65.8900	-2.558%	4,928,783	-4.811%
2026-05-01	67.2000	68.4950	66.5100	67.6200	+0.670%	7,349,001	-7.246%
2026-04-30	64.2100	69.0400	63.6700	67.1700	+8.795%	15,778,051	-6.625%
2026-04-29	63.0300	63.7600	61.0000	61.7400	-0.419%	8,941,492	+1.587%
2026-04-28	61.6500	62.2950	61.0300	62.0000	+0.145%	6,536,890	+1.161%
2026-04-27	61.5300	62.9000	61.4401	61.9100	+1.542%	6,271,401	+1.308%
2026-04-24	61.7300	62.2100	60.5000	60.9700	-0.926%	5,582,611	+2.870%
2026-04-23	61.2800	62.5300	60.7300	61.5400	+1.467%	5,574,293	+1.917%
2026-04-22	62.3400	62.5400	60.3800	60.6500	-1.718%	4,346,579	+3.413%
2026-04-21	61.7800	63.0700	61.4000	61.7100	+0.097%	5,103,726	+1.637%
2026-04-20	61.1800	62.2099	60.8900	61.6500	+0.538%	5,074,719	+1.736%
2026-04-17	60.3100	62.9650	60.1900	61.3200	+2.696%	6,461,238	+2.283%
2026-04-16	58.7500	60.7200	57.8500	59.7100	+1.981%	8,885,412	+5.041%
2026-04-15	64.0100	64.0100	57.7000	58.5500	-9.449%	16,954,385	+7.122%
2026-04-14	64.2900	64.9900	63.3600	64.6600	+0.529%	4,610,527	-3.000%
2026-04-13	63.2900	64.4300	62.8800	64.3200	+1.547%	6,643,261	-2.488%
2026-04-10	62.0900	63.9900	61.7500	63.3400	+3.059%	7,484,329	-0.979%
2026-04-09	58.0900	61.7600	58.0900	61.4600	+5.438%	6,069,698	+2.050%
2026-04-08	58.0000	58.8800	57.9200	58.2900	+5.141%	5,957,095	+7.600%
2026-04-07	55.1500	55.5500	54.6500	55.4400	-0.270%	5,266,742	+13.131%
2026-04-06	55.3400	55.9150	55.0650	55.5900	-0.215%	4,117,568	+12.826%
2026-04-02	55.9300	57.0350	55.2900	55.7100	-2.091%	5,650,425	+12.583%
2026-04-01	56.6400	57.7900	56.2150	56.9000	+1.048%	5,784,218	+10.228%
2026-03-31	55.6900	56.7300	55.2300	56.3100	+3.587%	6,677,828	+11.383%
2026-03-30	55.0400	55.2400	53.7700	54.3600	+0.203%	5,721,454	+15.379%
2026-03-27	54.8800	55.4900	54.0300	54.2500	-0.768%	6,960,897	+15.613%
2026-03-26	58.7100	59.2500	54.5850	54.6700	-7.730%	11,988,895	+14.725%
2026-03-25	59.4500	59.8998	58.4300	59.2500	+1.144%	4,271,272	+5.857%
2026-03-24	57.4700	59.2500	56.9350	58.5800	+0.480%	6,335,535	+7.067%
2026-03-23	59.6900	60.2000	58.2700	58.3000	+0.396%	7,394,421	+7.581%
2026-03-20	59.0000	59.5700	57.7000	58.0700	-1.526%	13,672,351	+8.008%
2026-03-19	56.9100	59.2500	56.5700	58.9700	+2.361%	8,325,571	+6.359%
2026-03-18	56.7900	58.1500	56.5400	57.6100	+1.106%	6,800,020	+8.870%
2026-03-17	56.3400	57.2200	55.8400	56.9800	+2.023%	5,225,626	+10.074%
2026-03-16	56.0200	56.6100	55.7000	55.8500	+0.359%	5,718,777	+12.301%
2026-03-13	57.1700	57.7000	55.2300	55.6500	-1.487%	5,905,423	+12.704%
2026-03-12	58.0300	58.4300	56.3500	56.4900	-3.749%	9,301,495	+11.029%
2026-03-11	58.3100	58.9200	57.8750	58.6900	+0.445%	6,476,637	+6.867%
2026-03-10	58.0300	59.3700	57.8700	58.4300	-0.494%	6,877,701	+7.342%
2026-03-09	57.2000	59.0900	56.4300	58.7200	+0.634%	7,501,572	+6.812%
2026-03-06	59.0800	59.1500	57.6450	58.3500	-3.394%	8,869,250	+7.489%
2026-03-05	60.6300	61.4600	59.5800	60.4000	-1.113%	5,445,557	+3.841%
2026-03-04	61.5000	61.8750	60.4950	61.0800	-0.147%	4,254,881	+2.685%
2026-03-03	61.3900	62.1900	60.2700	61.1700	-4.182%	5,126,610	+2.534%
2026-03-02	63.4300	64.1000	62.7500	63.8400	-0.870%	3,641,944	-1.754%
2026-02-27	62.1400	64.6350	61.9800	64.4000	+2.613%	7,534,021	-2.609%
2026-02-26	61.7700	63.2250	61.4900	62.7600	+2.049%	4,936,746	-0.064%
2026-02-25	61.8950	62.0300	60.2750	61.5000	-3.195%	6,746,404	+1.984%
2026-02-24	63.6900	64.5700	63.5200	63.5300	+0.110%	3,630,456	-1.275%
2026-02-23	63.9400	65.2450	63.1550	63.4600	-1.060%	3,807,138	-1.166%
2026-02-20	62.9800	65.0200	62.8136	64.1400	+1.939%	4,356,471	-2.214%
2026-02-19	63.2500	63.3600	61.0000	62.9200	-2.192%	8,515,005	-0.318%
2026-02-18	66.4200	66.5500	64.2600	64.3300	-3.161%	5,752,226	-2.503%
2026-02-17	65.3300	66.8000	65.2800	66.4300	+1.575%	5,072,194	-5.585%
2026-02-13	64.9700	65.9300	64.5200	65.4000	+0.786%	6,100,979	-4.098%
2026-02-12	67.6500	68.3300	64.8700	64.8900	-3.265%	8,019,375	-3.344%
2026-02-11	66.1600	67.2850	66.1600	67.0800	+1.914%	6,079,777	-6.500%
2026-02-10	65.7500	66.5000	65.4900	65.8200	+0.765%	6,264,223	-4.710%
2026-02-09	63.7100	65.3850	63.2900	65.3200	+2.190%	8,375,663	-3.980%
2026-02-06	62.9700	65.2398	62.7700	63.9200	+1.300%	11,800,530	-1.877%
2026-02-05	64.6100	64.8900	60.6900	63.1000	-0.708%	21,704,783	-0.602%
2026-02-04	62.2400	64.1400	62.0750	63.5500	+3.840%	14,051,947	-1.306%
2026-02-03	60.1300	61.3700	60.0100	61.2000	+1.392%	9,263,952	+2.484%
2026-02-02	59.4300	60.7850	59.3300	60.3600	+1.309%	6,550,267	+3.910%
2026-01-30	59.4200	60.0350	59.2500	59.5800	-0.351%	10,552,876	+5.270%
2026-01-29	58.9300	59.7900	58.3790	59.7900	+3.246%	9,327,997	+4.900%
2026-01-28	55.8800	58.6200	55.5888	57.9100	+1.472%	16,514,327	+8.306%
2026-01-27	57.3500	57.5800	56.8500	57.0700	-0.523%	6,099,194	+9.900%
2026-01-26	57.2700	57.6250	56.8200	57.3700	+0.122%	6,762,470	+9.325%
2026-01-23	57.5500	57.7100	56.7100	57.3000	-0.244%	8,859,045	+9.459%
2026-01-22	58.3300	58.4300	57.0650	57.4400	-0.520%	9,093,971	+9.192%
2026-01-21	55.5900	57.8600	55.3300	57.7400	+4.583%	11,323,909	+8.625%
2026-01-20	54.8700	55.4300	54.6200	55.2100	-1.744%	7,741,233	+13.603%
2026-01-16	55.2700	56.3500	54.6250	56.1900	+1.152%	8,978,410	+11.621%
2026-01-15	56.1400	56.1550	55.1900	55.5500	-0.090%	4,936,280	+12.907%
2026-01-14	55.5300	55.8050	54.6950	55.6000	+0.706%	4,810,250	+12.806%
2026-01-13	55.5300	55.9250	55.0200	55.2100	-0.307%	5,446,174	+13.603%
2026-01-12	56.1700	56.2800	55.3300	55.3800	-1.547%	10,882,770	+13.254%
2026-01-09	54.5500	56.3800	54.1750	56.2500	+4.437%	8,821,700	+11.502%
2026-01-08	52.1600	53.9100	51.7600	53.8600	+2.454%	5,410,545	+16.450%
2026-01-07	53.7000	54.3800	52.4400	52.5700	-1.738%	8,282,316	+19.308%
2026-01-06	52.0900	53.6750	50.2400	53.5000	-0.539%	8,715,617	+17.234%
2026-01-05	53.0500	54.4700	53.0500	53.7900	+0.504%	4,286,624	+16.602%
2026-01-02	53.1100	53.9550	52.5300	53.5200	+1.287%	3,547,822	+17.190%
2025-12-31	53.3200	53.5400	52.7800	52.8400	-1.104%	3,218,657	+18.698%
2025-12-30	53.4600	53.8850	53.1800	53.4300	-0.336%	3,497,948	+17.387%
2025-12-29	53.5600	53.8200	53.4000	53.6100	+0.037%	3,640,469	+16.993%
2025-12-26	53.4000	53.6500	53.2200	53.5900	+0.168%	2,101,429	+17.037%
2025-12-24	53.5700	53.6600	53.1600	53.5000	+0.300%	1,655,962	+17.234%
2025-12-23	53.2300	53.6400	52.8801	53.3400	+0.263%	4,519,993	+17.585%
2025-12-22	53.9800	54.1250	52.9700	53.2000	-1.060%	5,929,912	+17.895%
2025-12-19	53.0500	53.8100	52.7300	53.7700	+1.071%	12,875,343	+16.645%
2025-12-18	53.4300	54.0600	53.1100	53.2000	+1.527%	8,195,188	+17.895%
2025-12-17	53.4600	53.7400	51.9300	52.4000	-1.946%	9,679,214	+19.695%
2025-12-16	52.7600	53.6600	52.3700	53.4400	+1.636%	8,109,236	+17.365%
2025-12-15	53.3400	53.3400	52.2200	52.5800	-0.680%	7,313,246	+19.285%
2025-12-12	54.8600	54.8700	52.7900	52.9400	-2.235%	6,463,463	+18.474%
2025-12-11	53.7400	54.5900	53.1700	54.1500	+1.404%	6,559,412	+15.826%
2025-12-10	52.9500	54.0700	52.3400	53.4000	+1.060%	16,529,051	+17.453%
2025-12-09	52.8100	53.4300	52.0200	52.8400	-0.358%	12,466,946	+18.698%
2025-12-08	54.2400	54.3600	52.9900	53.0300	-2.321%	13,159,155	+18.273%
2025-12-05	54.5200	54.8000	54.0000	54.2900	-0.385%	9,063,920	+15.528%
2025-12-04	53.9800	55.1350	53.6200	54.5000	-0.220%	12,206,379	+15.083%
2025-12-03	53.5900	54.6500	53.2000	54.6200	+1.486%	9,752,653	+14.830%
2025-12-02	54.6600	54.7300	53.4400	53.8200	-0.793%	3,768,903	+16.537%
2025-12-01	54.0600	54.8600	53.9100	54.2500	-1.148%	6,689,192	+15.613%
2025-11-28	54.6000	54.9050	54.1050	54.8800	+0.957%	2,897,168	+14.286%
2025-11-26	54.0300	54.8618	53.7050	54.3600	+0.760%	6,536,848	+15.379%
2025-11-25	52.2600	54.1900	52.1350	53.9500	+4.251%	11,511,751	+16.256%
2025-11-24	52.4000	53.0800	51.6400	51.7500	-1.259%	9,383,867	+21.198%
2025-11-21	50.8800	52.7200	50.5700	52.4100	+4.071%	12,733,125	+19.672%
2025-11-20	51.5000	51.9900	50.3000	50.3600	-1.737%	6,401,252	+24.543%
2025-11-19	52.4200	52.4200	51.0300	51.2500	-1.461%	6,655,634	+22.380%
2025-11-18	52.7100	53.2500	51.9536	52.0100	-2.108%	6,507,167	+20.592%
2025-11-17	54.1400	54.2000	52.9500	53.1300	-1.793%	5,766,695	+18.050%
2025-11-14	54.5700	54.8878	53.9600	54.1000	-1.922%	6,035,104	+15.933%
2025-11-13	55.9500	57.1100	55.0350	55.1600	-1.482%	5,357,157	+13.706%
2025-11-12	57.1600	57.7500	54.9900	55.9900	-1.720%	7,253,842	+12.020%
2025-11-11	57.5700	57.6000	56.6350	56.9700	-0.628%	3,955,469	+10.093%
2025-11-10	57.7100	57.8000	56.1400	57.3300	-0.313%	4,054,692	+9.402%
2025-11-07	55.9700	57.5200	55.5900	57.5100	+1.662%	5,669,450	+9.059%
2025-11-06	56.7100	57.7200	56.4300	56.5700	-0.493%	5,344,615	+10.871%
2025-11-05	57.1600	57.7400	56.6200	56.8500	-1.216%	6,333,247	+10.325%
2025-11-04	57.3600	57.9050	56.8400	57.5500	-0.536%	5,135,533	+8.983%
2025-11-03	58.9400	59.4250	57.5600	57.8600	-2.740%	4,744,581	+8.400%
2025-10-31	58.6500	59.8200	57.9300	59.4900	+1.088%	5,294,812	+5.429%
2025-10-30	60.0700	61.0000	58.3500	58.8500	-3.128%	10,231,821	+6.576%
2025-10-29	57.8000	62.3250	57.5000	60.7500	+3.422%	13,232,949	+3.243%
2025-10-28	60.0000	60.5600	58.4450	58.7400	+0.772%	9,614,642	+6.776%
2025-10-27	58.4400	58.9300	57.8500	58.2900	+0.778%	6,363,731	+7.600%
2025-10-24	57.9100	58.3900	57.6500	57.8400	+1.261%	4,292,778	+8.437%
2025-10-23	56.9900	57.5100	56.6000	57.1200	+0.670%	3,932,380	+9.804%
2025-10-22	60.1700	60.5750	56.6100	56.7400	-5.149%	10,575,721	+10.539%
2025-10-21	57.3400	59.9650	57.1500	59.8200	+3.728%	5,971,516	+4.848%
2025-10-20	56.7900	57.6900	56.7900	57.6700	+2.616%	7,441,166	+8.757%
2025-10-17	56.8200	57.0000	56.1400	56.2000	-0.969%	6,011,998	+11.601%
2025-10-16	57.3200	57.3750	56.3000	56.7500	-0.804%	7,265,614	+10.520%
2025-10-15	57.4400	58.3000	56.7700	57.2100	-0.504%	7,907,932	+9.631%
2025-10-14	55.5300	57.8750	55.3300	57.5000	+1.108%	6,553,515	+9.078%
2025-10-13	57.4300	57.7100	56.7050	56.8700	+0.371%	3,241,108	+10.287%
2025-10-10	58.5500	59.2550	56.5700	56.6600	-2.478%	5,625,918	+10.695%
2025-10-09	60.0700	60.4900	57.6650	58.1000	-2.843%	6,201,053	+7.952%
2025-10-08	59.0500	60.5200	58.6100	59.8000	+1.048%	8,457,272	+4.883%
2025-10-07	59.8300	60.0950	59.0300	59.1800	-1.053%	5,700,528	+5.982%
2025-10-06	60.3500	60.7700	59.5530	59.8100	+0.268%	5,103,504	+4.865%
2025-10-03	58.9300	59.9500	58.7000	59.6500	+1.273%	5,611,423	+5.147%
2025-10-02	59.3300	60.0600	58.7300	58.9000	-0.942%	3,830,120	+6.486%
2025-10-01	59.4000	59.8100	59.2000	59.4600	-0.402%	3,593,047	+5.483%
2025-09-30	59.0000	59.8100	58.9400	59.7000	+0.964%	6,126,808	+5.059%
2025-09-29	59.6400	59.6400	58.7500	59.1300	+0.493%	4,745,092	+6.071%
2025-09-26	58.9000	59.2800	58.5900	58.8400	+0.153%	6,079,420	+6.594%
2025-09-25	58.5600	59.2750	58.3200	58.7500	-0.407%	4,821,167	+6.757%
2025-09-24	59.5000	60.0500	58.9600	58.9900	-1.255%	4,147,979	+6.323%
2025-09-23	60.5200	60.8100	59.4350	59.7400	-0.945%	5,200,181	+4.988%
2025-09-22	60.0000	60.4700	59.6600	60.3100	-0.132%	4,220,013	+3.996%
2025-09-19	61.2000	61.2800	60.3600	60.3900	-1.162%	5,733,467	+3.858%
2025-09-18	61.1400	61.6900	60.7100	61.1000	+0.626%	4,700,840	+2.651%
2025-09-17	61.2100	62.3800	60.2300	60.7200	-0.345%	7,077,838	+3.294%
2025-09-16	61.6800	61.9000	60.8700	60.9300	-0.506%	5,180,996	+2.938%
2025-09-15	61.9000	62.0000	60.6800	61.2400	-0.697%	6,925,632	+2.417%
2025-09-12	61.7700	62.5300	61.3800	61.6700	-1.011%	5,224,933	+1.703%
2025-09-11	62.0000	63.2600	61.6500	62.3000	-0.320%	7,588,598	+0.674%
2025-09-10	63.8400	64.8000	60.1000	62.5000	-1.528%	13,960,322	+0.352%
2025-09-09	64.4000	64.8600	62.4500	63.4700	-3.262%	5,695,248	-1.182%
2025-09-08	65.6200	66.1350	65.0600	65.6100	+0.153%	5,761,762	-4.405%
2025-09-05	64.3500	65.6325	64.1850	65.5100	+3.100%	5,021,948	-4.259%
2025-09-04	62.8800	63.6800	62.4500	63.5400	+1.713%	4,471,421	-1.291%
2025-09-03	63.4600	63.7100	61.7650	62.4700	-1.622%	6,925,572	+0.400%
2025-09-02	64.1600	64.5000	62.7300	63.5000	-2.607%	6,415,114	-1.228%
2025-08-29	66.3700	66.5000	64.8900	65.2000	-1.466%	6,863,764	-3.804%
2025-08-28	67.8000	67.9300	65.9400	66.1700	-2.101%	3,615,290	-5.214%
2025-08-27	66.4600	68.0600	66.3500	67.5900	+1.670%	7,197,661	-7.205%
2025-08-26	66.1200	66.5600	65.2500	66.4800	+0.727%	5,909,295	-5.656%
2025-08-25	67.4200	67.7500	65.9600	66.0000	-2.583%	4,921,292	-4.970%
2025-08-22	65.3400	67.9800	65.0500	67.7500	+4.215%	5,535,013	-7.424%
2025-08-21	66.6000	66.7000	64.9050	65.0100	-2.738%	10,279,777	-3.523%
2025-08-20	66.8200	67.1900	66.4050	66.8400	-0.209%	5,520,311	-6.164%
2025-08-19	66.4900	67.8100	66.0701	66.9800	+0.737%	6,606,638	-6.360%
2025-08-18	65.3400	66.5700	65.3000	66.4900	+1.667%	3,660,710	-5.670%
2025-08-15	66.0300	66.2100	65.3300	65.4000	-0.547%	2,968,322	-4.098%
2025-08-14	66.3900	66.6298	65.4900	65.7600	-1.924%	3,743,290	-4.623%
2025-08-13	66.0200	67.2250	65.5050	67.0500	+2.008%	3,761,239	-6.458%
2025-08-12	65.3500	66.1300	65.0100	65.7300	+1.310%	2,989,346	-4.579%
2025-08-11	65.8700	65.9400	64.5400	64.8800	-1.742%	5,173,167	-3.329%
2025-08-08	66.5100	66.8900	65.9625	66.0300	-0.497%	3,321,296	-5.013%
2025-08-07	66.9100	67.0000	66.0985	66.3600	+0.378%	4,024,898	-5.485%
2025-08-06	66.5600	66.5600	65.6400	66.1100	-0.407%	3,579,057	-5.128%
2025-08-05	66.8600	66.8900	65.7500	66.3800	-0.240%	3,658,929	-5.514%
2025-08-04	66.7100	67.3500	66.1600	66.5400	-0.568%	4,834,006	-5.741%
2025-08-01	68.0000	68.0000	66.4400	66.9200	-2.477%	5,451,557	-6.276%
2025-07-31	68.0000	69.6100	68.0000	68.6200	+0.616%	7,641,320	-8.598%
2025-07-30	71.4500	71.4600	67.7400	68.2000	-4.842%	10,081,664	-8.035%
2025-07-29	73.8800	74.7400	70.9900	71.6700	-10.614%	13,098,846	-12.488%
2025-07-28	80.9200	81.0900	80.0200	80.1800	-0.681%	7,126,333	-21.776%
2025-07-25	79.7900	80.8100	79.5100	80.7300	+1.624%	3,401,307	-22.309%
2025-07-24	79.8100	80.6500	79.4400	79.4400	-0.214%	3,574,517	-21.047%
2025-07-23	77.9000	80.7400	77.8100	79.6100	+4.174%	6,914,698	-21.216%
2025-07-22	75.8200	76.5200	75.4400	76.4200	+0.592%	3,395,319	-17.927%
2025-07-21	76.8000	76.9600	75.9600	75.9700	-0.861%	4,393,435	-17.441%
2025-07-18	77.1900	77.2600	76.4100	76.6300	-0.390%	5,031,718	-18.152%
2025-07-17	75.4000	77.0000	75.1450	76.9300	+1.989%	2,778,093	-18.471%
2025-07-16	75.4100	75.6400	74.0800	75.4300	+0.066%	4,424,914	-16.850%
2025-07-15	75.9500	76.6600	75.3600	75.3800	-1.606%	3,195,159	-16.795%
2025-07-14	76.2900	76.7750	75.9900	76.6100	-0.013%	2,566,488	-18.131%
2025-07-11	75.8500	76.9050	75.7600	76.6200	-0.195%	3,805,311	-18.141%
2025-07-10	76.0000	77.2800	75.5000	76.7700	+1.160%	3,461,635	-18.301%
2025-07-09	75.4100	76.0150	74.7500	75.8900	+1.322%	4,119,392	-17.354%
2025-07-08	74.7100	75.4050	74.3600	74.9000	+0.348%	4,506,598	-16.262%
2025-07-07	75.5500	75.7200	74.2800	74.6400	-1.335%	2,857,533	-15.970%
2025-07-03	75.5100	75.8300	75.2500	75.6500	+0.518%	1,423,316	-17.092%
2025-07-02	74.3100	75.3200	74.0439	75.2600	+1.292%	3,606,641	-16.662%
2025-07-01	72.6000	74.8750	72.3100	74.3000	+1.517%	5,148,146	-15.585%
2025-06-30	73.6200	73.7300	72.9900	73.1900	-0.652%	4,623,651	-14.305%
2025-06-27	73.3400	74.2700	73.0200	73.6700	+1.488%	6,162,936	-14.864%
2025-06-26	72.5100	73.3100	72.1900	72.5900	+0.221%	3,939,943	-13.597%
2025-06-25	72.4500	72.6900	72.0000	72.4300	-0.041%	3,344,309	-13.406%
2025-06-24	72.2400	72.5400	71.7900	72.4600	+0.947%	3,664,467	-13.442%
2025-06-23	70.4000	71.8450	70.0500	71.7800	+1.859%	3,282,994	-12.622%
2025-06-20	70.4800	70.8594	69.8800	70.4700	+0.873%	10,629,857	-10.998%
2025-06-18	69.8300	70.6000	69.5400	69.8600	+0.115%	4,073,157	-10.220%
2025-06-17	70.3700	70.8200	69.4900	69.7800	-1.774%	5,685,106	-10.118%
2025-06-16	71.5500	71.7622	70.4900	71.0400	-0.281%	4,711,631	-11.712%
2025-06-13	71.4100	71.9700	71.0100	71.2400	-1.711%	3,559,162	-11.960%
2025-06-12	72.2900	72.8100	71.9500	72.4800	0.000%	4,131,291	-13.466%
2025-06-11	72.1400	72.6800	71.5700	72.4800	+1.017%	6,236,287	-13.466%
2025-06-10	72.0000	72.2650	71.4500	71.7500	+0.140%	4,815,554	-12.585%
2025-06-09	71.2900	71.9050	71.0500	71.6500	+0.859%	3,608,492	-12.463%
2025-06-06	71.9400	71.9400	70.6800	71.0400	-0.504%	4,754,934	-11.712%
2025-06-05	71.6800	71.9200	70.6850	71.4000	+0.014%	4,001,523	-12.157%
2025-06-04	71.2700	71.9100	70.9900	71.3900	+0.833%	3,281,065	-12.145%
2025-06-03	70.4500	70.8900	69.9400	70.8000	+0.654%	3,328,940	-11.412%
2025-06-02	70.7100	70.8500	69.3100	70.3400	-1.208%	3,564,613	-10.833%
2025-05-30	71.3000	71.5300	70.5750	71.2000	-0.294%	6,337,871	-11.910%
2025-05-29	71.6300	71.6500	70.7600	71.4100	+0.521%	2,998,184	-12.169%
2025-05-28	72.4300	72.5200	70.9700	71.0400	-1.783%	3,829,975	-11.712%
2025-05-27	72.1700	72.3500	70.8900	72.3300	+1.902%	3,453,402	-13.286%
2025-05-23	70.6400	71.3800	70.2530	70.9800	-1.101%	4,450,733	-11.637%
2025-05-22	71.9800	72.3100	71.3200	71.7700	-0.444%	4,882,934	-12.610%
2025-05-21	73.8100	74.1000	71.9200	72.0900	-3.816%	5,182,146	-12.998%
2025-05-20	75.8500	76.6265	74.4500	74.9500	-1.160%	5,093,208	-16.318%
2025-05-19	74.3400	76.3000	73.7600	75.8300	+0.278%	6,554,498	-17.289%
2025-05-16	74.1100	75.6500	73.7600	75.6200	+2.912%	7,296,609	-17.059%
2025-05-15	73.1300	73.5999	73.0900	73.4800	+0.164%	3,782,561	-14.643%
2025-05-14	74.2400	74.8500	73.2400	73.3600	-1.728%	5,086,870	-14.504%
2025-05-13	74.1100	75.0800	73.6550	74.6500	+1.648%	10,638,484	-15.981%
2025-05-12	74.0500	74.4000	72.8400	73.4400	+2.800%	5,802,043	-14.597%
2025-05-09	71.0300	71.5400	70.6900	71.4400	+1.333%	5,540,344	-12.206%
2025-05-08	70.7100	71.7750	70.3400	70.5000	+0.729%	5,139,983	-11.035%
2025-05-07	70.4200	70.9538	69.2600	69.9900	-0.285%	5,762,177	-10.387%
2025-05-06	69.8500	70.7400	69.6100	70.1900	-0.876%	5,031,529	-10.643%
2025-05-05	71.2500	71.9015	70.6500	70.8100	-1.007%	5,563,284	-11.425%
2025-05-02	70.0000	71.7500	69.3400	71.5300	+2.479%	6,134,530	-12.317%
2025-05-01	67.7200	70.3050	66.0700	69.8000	+11.609%	10,603,898	-10.143%
2025-04-30	60.6000	62.6700	60.0800	62.5400	+2.828%	8,626,218	+0.288%
2025-04-29	60.2600	61.4700	60.2400	60.8200	+0.546%	4,881,709	+3.124%
2025-04-28	60.2100	61.2070	59.7700	60.4900	+0.716%	4,197,302	+3.687%
2025-04-25	60.1500	60.6000	59.6800	60.0600	-0.415%	3,869,356	+4.429%
2025-04-24	59.2000	60.5700	59.0000	60.3100	+2.918%	4,665,900	+3.996%
2025-04-23	60.2800	60.8800	58.5700	58.6000	-1.463%	7,743,587	+7.031%
2025-04-22	58.1700	59.7600	58.1700	59.4700	+2.217%	3,411,697	+5.465%
2025-04-21	59.2800	59.4800	57.4200	58.1800	-2.871%	4,607,601	+7.803%
2025-04-17	59.7400	60.4000	59.2400	59.9000	+1.200%	3,714,434	+4.708%
2025-04-16	59.4800	60.5800	58.6000	59.1900	-2.117%	3,909,534	+5.964%
2025-04-15	60.5900	61.2700	60.0700	60.4700	-0.198%	4,390,697	+3.721%
2025-04-14	60.2600	61.3300	59.3100	60.5900	+2.244%	5,391,547	+3.515%
2025-04-11	58.6200	59.8000	57.7900	59.2600	+0.356%	7,161,610	+5.839%
2025-04-10	59.1300	59.6600	57.0800	59.0500	-2.830%	7,081,417	+6.215%
2025-04-09	55.2900	61.3100	54.7950	60.7700	+9.397%	8,775,950	+3.209%
2025-04-08	58.2100	58.9600	54.5400	55.5500	-2.252%	6,109,912	+12.907%
2025-04-07	56.3600	59.4800	54.2200	56.8300	-0.612%	6,336,537	+10.364%
2025-04-04	58.9000	59.1000	55.8700	57.1800	-5.830%	6,934,359	+9.689%
2025-04-03	63.0000	63.8100	60.5900	60.7200	-6.642%	5,760,509	+3.294%
2025-04-02	62.7500	65.2200	62.5100	65.0400	+2.361%	3,159,844	-3.567%
2025-04-01	63.2400	64.0800	62.2800	63.5400	+0.221%	4,176,409	-1.291%
2025-03-31	62.7200	63.8560	61.7700	63.4000	+0.111%	4,839,698	-1.073%
2025-03-28	65.6300	65.8600	63.2600	63.3300	-3.563%	4,139,482	-0.963%
2025-03-27	66.8600	66.8600	65.5500	65.6700	-1.941%	3,837,873	-4.492%
2025-03-26	68.2000	68.4806	66.6600	66.9700	-1.674%	3,491,910	-6.346%
2025-03-25	68.0100	68.5950	67.5700	68.1100	+0.221%	3,947,288	-7.914%
2025-03-24	67.1700	68.0500	66.8500	67.9600	+2.705%	3,495,122	-7.710%
2025-03-21	65.7600	66.2200	65.0900	66.1700	-0.391%	10,052,382	-5.214%
2025-03-20	66.9300	67.5300	65.7500	66.4300	-1.847%	4,244,954	-5.585%
2025-03-19	67.2700	68.2600	66.9800	67.6800	+0.565%	4,082,164	-7.329%
2025-03-18	67.3700	67.4200	66.6800	67.3000	-0.488%	3,004,693	-6.805%
2025-03-17	66.4900	67.8050	66.4800	67.6300	+1.653%	3,608,191	-7.260%
2025-03-14	65.4700	66.7800	65.1500	66.5300	+3.549%	4,061,987	-5.727%
2025-03-13	65.0600	66.3100	64.1300	64.2500	-1.803%	5,963,395	-2.381%
2025-03-12	66.2200	66.5367	65.2900	65.4300	-0.335%	3,762,911	-4.142%
2025-03-11	66.9900	67.3200	65.1400	65.6500	-2.088%	5,773,213	-4.463%
2025-03-10	66.1000	68.6200	66.0900	67.0500	-0.505%	6,200,967	-6.458%
2025-03-07	65.3200	67.5900	64.7701	67.3900	+3.090%	6,840,558	-6.930%
2025-03-06	64.4300	65.5600	64.0600	65.3700	+0.771%	4,640,639	-4.054%
2025-03-05	65.2100	66.4500	63.5700	64.8700	+4.511%	6,305,785	-3.314%
2025-03-04	62.1500	63.1591	60.1700	62.0700	-1.881%	5,515,606	+1.047%
2025-03-03	65.5000	65.5000	62.8650	63.2600	-2.377%	4,037,508	-0.854%
2025-02-28	64.0300	64.8600	63.6800	64.8000	+1.124%	6,153,924	-3.210%
2025-02-27	65.7000	66.0800	63.9400	64.0800	-3.056%	4,331,766	-2.122%
2025-02-26	67.8100	68.3400	66.0900	66.1000	-1.637%	4,015,193	-5.113%
2025-02-25	66.9100	67.5700	66.3900	67.2000	+0.977%	6,385,427	-6.667%
2025-02-24	67.2500	67.9900	66.0900	66.5500	+0.635%	7,748,715	-5.755%
2025-02-21	67.9000	67.9600	65.6300	66.1300	-1.460%	7,497,176	-5.157%
2025-02-20	65.8100	67.2090	65.4300	67.1100	+1.713%	5,833,105	-6.541%
2025-02-19	66.3800	66.5900	65.8750	65.9800	-0.916%	4,659,257	-4.941%
2025-02-18	65.1300	66.7700	64.8900	66.5900	+2.242%	7,562,667	-5.812%
2025-02-14	64.0000	65.3500	63.8600	65.1300	+2.293%	6,478,658	-3.700%
2025-02-13	64.0400	64.0400	63.2200	63.6700	+0.110%	6,610,416	-1.492%
2025-02-12	63.9900	64.1900	62.7600	63.6000	-2.394%	6,330,727	-1.384%
2025-02-11	64.5000	65.7850	63.3000	65.1600	-1.616%	8,891,266	-3.745%

.dark-mode .SPp83X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SPp83X{ color: #333333; background-color: white; border: 2px solid #333333; }CARRCarrier Global Corporationstock NYSE

CARR
Carrier Global Corporation
stock NYSE