5 DAY PERFORMANCE
-12.12%
1 MONTH PERFORMANCE
-8.69%
3 MONTH PERFORMANCE
-10.20%
6 MONTH PERFORMANCE
+6.47%
YEAR-TO-DATE PERFORMANCE
+11.15%
1 YEAR PERFORMANCE
-21.33%
Carrier Global Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $65.85 | $65.57 (-0.43%) | $66.20 | $65.00 | 3.52 M | $54.75 B |
| 05/12/2026 | $65.49 | $65.56 (0.11%) | $65.99 | $64.74 | 3.91 M | $54.74 B |
| 05/11/2026 | $66.87 | $65.88 (-1.48%) | $67.00 | $65.64 | 5.31 M | $55.01 B |
| 05/08/2026 | $67.60 | $66.83 (-1.14%) | $68.39 | $66.50 | 5.03 M | $55.80 B |
| 05/07/2026 | $68.58 | $67.22 (-1.98%) | $68.65 | $66.45 | 7.63 M | $56.13 B |
| 05/06/2026 | $66.11 | $67.90 (2.71%) | $68.48 | $65.85 | 7.66 M | $56.70 B |
| 05/05/2026 | $66.22 | $64.18 (-3.08%) | $66.62 | $64.08 | 6.93 M | $53.59 B |
| 05/04/2026 | $67.17 | $65.89 (-1.91%) | $67.62 | $65.13 | 4.93 M | $55.02 B |
| 05/01/2026 | $67.20 | $67.62 (0.63%) | $68.50 | $66.51 | 7.35 M | $56.46 B |
| 04/30/2026 | $64.21 | $67.17 (4.61%) | $69.04 | $63.67 | 15.78 M | $56.09 B |
| 04/29/2026 | $63.03 | $61.74 (-2.05%) | $63.76 | $61.00 | 8.94 M | $51.55 B |
| 04/28/2026 | $61.65 | $62.00 (0.57%) | $62.30 | $61.03 | 6.54 M | $51.77 B |
| 04/27/2026 | $61.53 | $61.91 (0.62%) | $62.90 | $61.44 | 6.27 M | $51.69 B |
| 04/24/2026 | $61.73 | $60.97 (-1.23%) | $62.21 | $60.50 | 5.58 M | $51.17 B |
| 04/23/2026 | $61.28 | $61.54 (0.42%) | $62.53 | $60.73 | 5.57 M | $51.64 B |
| 04/22/2026 | $62.34 | $60.65 (-2.71%) | $62.54 | $60.38 | 4.35 M | $50.90 B |
| 04/21/2026 | $61.78 | $61.71 (-0.11%) | $63.07 | $61.40 | 5.11 M | $51.79 B |
| 04/20/2026 | $61.18 | $61.65 (0.77%) | $62.21 | $60.89 | 5.08 M | $51.74 B |
| 04/17/2026 | $60.31 | $61.32 (1.67%) | $62.97 | $60.19 | 6.46 M | $51.46 B |
| 04/16/2026 | $58.75 | $59.71 (1.63%) | $60.72 | $57.85 | 8.89 M | $50.11 B |
| 04/15/2026 | $64.01 | $58.55 (-8.53%) | $64.01 | $57.70 | 16.95 M | $49.14 B |
| 04/14/2026 | $64.29 | $64.66 (0.58%) | $64.99 | $63.36 | 4.61 M | $54.26 B |
| 04/13/2026 | $63.29 | $64.32 (1.63%) | $64.43 | $62.88 | 6.64 M | $53.98 B |
| 04/10/2026 | $62.09 | $63.34 (2.01%) | $63.99 | $61.75 | 7.43 M | $53.15 B |
| 04/09/2026 | $58.09 | $61.46 (5.8%) | $61.76 | $58.09 | 6.07 M | $51.58 B |
| 04/08/2026 | $58.00 | $58.29 (0.5%) | $58.88 | $57.92 | 5.96 M | $48.92 B |
| 04/07/2026 | $55.15 | $55.44 (0.53%) | $55.55 | $54.65 | 5.27 M | $46.53 B |
| 04/06/2026 | $55.34 | $55.59 (0.45%) | $55.92 | $55.07 | 4.12 M | $46.65 B |
| 04/02/2026 | $55.93 | $55.71 (-0.39%) | $57.04 | $55.29 | 5.65 M | $46.75 B |
| 04/01/2026 | $56.64 | $56.90 (0.46%) | $57.79 | $56.22 | 5.78 M | $47.75 B |
| 03/31/2026 | $55.69 | $56.31 (1.11%) | $56.73 | $55.23 | 6.68 M | $47.26 B |
| 03/30/2026 | $55.04 | $54.36 (-1.24%) | $55.24 | $53.77 | 5.72 M | $45.62 B |
| 03/27/2026 | $54.88 | $54.25 (-1.15%) | $55.49 | $54.03 | 6.96 M | $45.53 B |
| 03/26/2026 | $58.71 | $54.67 (-6.88%) | $59.25 | $54.59 | 11.99 M | $45.88 B |
| 03/25/2026 | $59.45 | $59.25 (-0.34%) | $59.90 | $58.43 | 4.27 M | $49.72 B |
| 03/24/2026 | $57.47 | $58.58 (1.93%) | $59.25 | $56.94 | 6.34 M | $49.16 B |
| 03/23/2026 | $59.69 | $58.30 (-2.33%) | $60.20 | $58.27 | 7.39 M | $48.93 B |
| 03/20/2026 | $59.00 | $58.07 (-1.58%) | $59.57 | $57.70 | 13.67 M | $48.73 B |
| 03/19/2026 | $56.91 | $58.97 (3.62%) | $59.25 | $56.57 | 8.33 M | $49.49 B |
| 03/18/2026 | $56.79 | $57.61 (1.44%) | $58.15 | $56.54 | 6.80 M | $48.35 B |
| 03/17/2026 | $56.34 | $56.98 (1.14%) | $57.22 | $55.84 | 5.23 M | $47.82 B |
| 03/16/2026 | $56.02 | $55.85 (-0.3%) | $56.61 | $55.70 | 5.72 M | $46.87 B |
| 03/13/2026 | $57.17 | $55.65 (-2.66%) | $57.70 | $55.23 | 5.91 M | $46.70 B |
| 03/12/2026 | $58.03 | $56.49 (-2.65%) | $58.43 | $56.35 | 9.30 M | $47.41 B |
| 03/11/2026 | $58.31 | $58.69 (0.65%) | $58.92 | $57.88 | 6.48 M | $49.25 B |
| 03/10/2026 | $58.03 | $58.43 (0.69%) | $59.37 | $57.87 | 6.88 M | $49.03 B |
| 03/09/2026 | $57.20 | $58.72 (2.66%) | $59.09 | $56.43 | 7.50 M | $49.28 B |
| 03/06/2026 | $59.08 | $58.35 (-1.24%) | $59.15 | $57.65 | 8.87 M | $48.97 B |
| 03/05/2026 | $60.63 | $60.40 (-0.38%) | $61.46 | $59.58 | 5.45 M | $50.69 B |
| 03/04/2026 | $61.50 | $61.08 (-0.68%) | $61.88 | $60.50 | 4.25 M | $51.26 B |
| 03/03/2026 | $61.39 | $61.17 (-0.36%) | $62.19 | $60.27 | 5.13 M | $51.33 B |
| 03/02/2026 | $63.43 | $63.84 (0.65%) | $64.10 | $62.75 | 3.64 M | $53.57 B |
| 02/27/2026 | $62.14 | $64.40 (3.64%) | $64.64 | $61.98 | 7.53 M | $54.04 B |
| 02/26/2026 | $61.77 | $62.76 (1.6%) | $63.23 | $61.49 | 4.94 M | $52.67 B |
| 02/25/2026 | $61.90 | $61.50 (-0.65%) | $62.03 | $60.28 | 6.75 M | $51.61 B |
| 02/24/2026 | $63.69 | $63.53 (-0.25%) | $64.57 | $63.52 | 3.63 M | $53.31 B |
| 02/23/2026 | $63.94 | $63.46 (-0.75%) | $65.25 | $63.16 | 3.81 M | $53.26 B |
| 02/20/2026 | $62.98 | $64.14 (1.84%) | $65.02 | $62.81 | 4.36 M | $53.83 B |
| 02/19/2026 | $63.25 | $62.92 (-0.52%) | $63.36 | $61.00 | 8.52 M | $52.80 B |
| 02/18/2026 | $66.42 | $64.33 (-3.15%) | $66.55 | $64.26 | 5.75 M | $53.99 B |
| 02/17/2026 | $65.33 | $66.43 (1.68%) | $66.80 | $65.28 | 5.07 M | $55.75 B |
| 02/13/2026 | $64.97 | $65.40 (0.66%) | $65.93 | $64.52 | 6.10 M | $54.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
