5 DAY PERFORMANCE
-16.99%
1 MONTH PERFORMANCE
-7.96%
3 MONTH PERFORMANCE
+8.26%
6 MONTH PERFORMANCE
+9.59%
YEAR-TO-DATE PERFORMANCE
+11.15%
1 YEAR PERFORMANCE
-20.28%
Carrier Global Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $74.95 | $73.59 (-1.81%) | $75.14 | $73.11 | 8.20 M | $61.45 B |
| 06/25/2026 | $74.95 | $76.00 (1.4%) | $76.76 | $74.66 | 5.51 M | $63.46 B |
| 06/24/2026 | $71.69 | $74.06 (3.31%) | $74.40 | $71.60 | 5.92 M | $61.84 B |
| 06/23/2026 | $70.20 | $70.75 (0.78%) | $71.76 | $70.18 | 5.39 M | $59.08 B |
| 06/22/2026 | $72.00 | $71.85 (-0.21%) | $72.41 | $71.24 | 4.97 M | $59.99 B |
| 06/18/2026 | $71.82 | $71.81 (-0.01%) | $72.89 | $71.02 | 7.95 M | $59.96 B |
| 06/17/2026 | $71.14 | $69.49 (-2.32%) | $72.35 | $69.34 | 5.65 M | $58.02 B |
| 06/16/2026 | $71.44 | $71.15 (-0.41%) | $72.53 | $71.10 | 4.35 M | $59.41 B |
| 06/15/2026 | $71.53 | $71.13 (-0.56%) | $72.65 | $71.10 | 5.41 M | $59.39 B |
| 06/12/2026 | $70.11 | $69.91 (-0.29%) | $70.50 | $68.74 | 4.41 M | $58.37 B |
| 06/11/2026 | $68.71 | $69.74 (1.5%) | $70.16 | $67.50 | 6.32 M | $58.23 B |
| 06/10/2026 | $71.40 | $67.97 (-4.8%) | $71.60 | $67.82 | 7.56 M | $56.75 B |
| 06/09/2026 | $68.06 | $71.24 (4.67%) | $71.27 | $67.92 | 10.22 M | $59.49 B |
| 06/08/2026 | $67.20 | $67.35 (0.22%) | $68.32 | $66.56 | 5.45 M | $56.24 B |
| 06/05/2026 | $67.66 | $67.16 (-0.74%) | $67.66 | $66.43 | 6.39 M | $56.08 B |
| 06/04/2026 | $67.86 | $68.54 (1%) | $68.78 | $67.62 | 5.51 M | $57.23 B |
| 06/03/2026 | $66.10 | $67.58 (2.24%) | $68.84 | $65.62 | 6.23 M | $56.43 B |
| 06/02/2026 | $66.87 | $66.42 (-0.67%) | $69.83 | $66.31 | 8.16 M | $55.46 B |
| 06/01/2026 | $63.05 | $65.11 (3.27%) | $65.32 | $62.67 | 8.10 M | $54.37 B |
| 05/29/2026 | $63.51 | $63.87 (0.57%) | $65.29 | $63.06 | 10.39 M | $53.33 B |
| 05/28/2026 | $63.51 | $63.81 (0.47%) | $64.43 | $62.32 | 11.96 M | $53.28 B |
| 05/27/2026 | $65.48 | $64.51 (-1.48%) | $66.15 | $64.37 | 6.33 M | $53.87 B |
| 05/26/2026 | $64.04 | $64.89 (1.33%) | $65.15 | $63.71 | 5.75 M | $54.18 B |
| 05/22/2026 | $62.60 | $63.14 (0.86%) | $63.95 | $61.92 | 4.93 M | $52.72 B |
| 05/21/2026 | $61.65 | $62.18 (0.86%) | $63.36 | $61.12 | 11.12 M | $51.92 B |
| 05/20/2026 | $61.84 | $63.59 (2.83%) | $63.89 | $61.24 | 5.36 M | $53.10 B |
| 05/19/2026 | $63.73 | $61.44 (-3.59%) | $63.98 | $61.38 | 7.21 M | $51.30 B |
| 05/18/2026 | $64.56 | $64.51 (-0.08%) | $64.85 | $63.46 | 5.49 M | $53.87 B |
| 05/15/2026 | $65.78 | $64.67 (-1.69%) | $66.10 | $64.40 | 4.10 M | $54.00 B |
| 05/14/2026 | $66.03 | $66.73 (1.06%) | $67.07 | $65.35 | 3.82 M | $55.72 B |
| 05/13/2026 | $65.85 | $65.57 (-0.43%) | $66.20 | $65.00 | 3.66 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 | $50.91 B |
| 04/23/2026 | $61.28 | $61.54 (0.42%) | $62.53 | $60.73 | 5.57 M | $51.39 B |
| 04/22/2026 | $62.34 | $60.65 (-2.71%) | $62.54 | $60.38 | 4.35 M | $50.64 B |
| 04/21/2026 | $61.78 | $61.71 (-0.11%) | $63.07 | $61.40 | 5.11 M | $51.53 B |
| 04/20/2026 | $61.18 | $61.65 (0.77%) | $62.21 | $60.89 | 5.08 M | $51.48 B |
| 04/17/2026 | $60.31 | $61.32 (1.67%) | $62.97 | $60.19 | 6.46 M | $51.20 B |
| 04/16/2026 | $58.75 | $59.71 (1.63%) | $60.72 | $57.85 | 8.89 M | $49.86 B |
| 04/15/2026 | $64.01 | $58.55 (-8.53%) | $64.01 | $57.70 | 16.95 M | $48.89 B |
| 04/14/2026 | $64.29 | $64.66 (0.58%) | $64.99 | $63.36 | 4.61 M | $53.99 B |
| 04/13/2026 | $63.29 | $64.32 (1.63%) | $64.43 | $62.88 | 6.64 M | $53.71 B |
| 04/10/2026 | $62.09 | $63.34 (2.01%) | $63.99 | $61.75 | 7.43 M | $52.89 B |
| 04/09/2026 | $58.09 | $61.46 (5.8%) | $61.76 | $58.09 | 6.07 M | $51.32 B |
| 04/08/2026 | $58.00 | $58.29 (0.5%) | $58.88 | $57.92 | 5.96 M | $48.67 B |
| 04/07/2026 | $55.15 | $55.44 (0.53%) | $55.55 | $54.65 | 5.27 M | $46.29 B |
| 04/06/2026 | $55.34 | $55.59 (0.45%) | $55.92 | $55.07 | 4.12 M | $46.42 B |
| 04/02/2026 | $55.93 | $55.71 (-0.39%) | $57.04 | $55.29 | 5.65 M | $46.52 B |
| 04/01/2026 | $56.64 | $56.90 (0.46%) | $57.79 | $56.22 | 5.78 M | $47.51 B |
| 03/31/2026 | $55.69 | $56.31 (1.11%) | $56.73 | $55.23 | 6.68 M | $47.02 B |
| 03/30/2026 | $55.04 | $54.36 (-1.24%) | $55.24 | $53.77 | 5.72 M | $45.39 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.
