5 DAY PERFORMANCE
+6.55%
1 MONTH PERFORMANCE
-0.64%
3 MONTH PERFORMANCE
-12.00%
6 MONTH PERFORMANCE
+0.75%
YEAR-TO-DATE PERFORMANCE
+11.15%
1 YEAR PERFORMANCE
-1.79%
Carrier Global Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $54.49 | $55.83 (2.46%) | $55.98 | $54.38 | 4.93 M | $46.10 B |
| 10/07/2026 | $55.16 | $55.00 (-0.29%) | $55.42 | $54.55 | 3.80 M | $45.73 B |
| 10/06/2026 | $55.95 | $56.10 (0.27%) | $56.71 | $55.62 | 3.69 M | $46.65 B |
| 10/05/2026 | $54.84 | $55.73 (1.62%) | $55.94 | $54.35 | 4.90 M | $46.34 B |
| 10/02/2026 | $56.05 | $55.12 (-1.66%) | $56.19 | $54.90 | 5.77 M | $45.83 B |
| 10/01/2026 | $54.82 | $55.22 (0.73%) | $55.24 | $54.00 | 7.43 M | $45.92 B |
| 09/30/2026 | $55.55 | $54.86 (-1.24%) | $55.75 | $54.75 | 6.51 M | $45.62 B |
| 09/29/2026 | $55.89 | $55.38 (-0.91%) | $56.07 | $55.11 | 6.39 M | $46.05 B |
| 09/28/2026 | $56.04 | $55.87 (-0.3%) | $56.25 | $54.64 | 5.60 M | $46.46 B |
| 09/25/2026 | $55.22 | $56.37 (2.08%) | $56.79 | $55.10 | 7.08 M | $46.87 B |
| 09/24/2026 | $54.75 | $54.87 (0.22%) | $55.21 | $54.40 | 5.05 M | $45.62 B |
| 09/23/2026 | $54.81 | $55.10 (0.53%) | $55.74 | $54.74 | 5.31 M | $45.82 B |
| 09/22/2026 | $55.18 | $55.26 (0.14%) | $55.58 | $54.85 | 8.22 M | $45.95 B |
| 09/21/2026 | $54.46 | $54.62 (0.29%) | $54.91 | $53.91 | 6.88 M | $45.42 B |
| 09/18/2026 | $54.63 | $53.88 (-1.37%) | $54.86 | $52.96 | 21.42 M | $44.80 B |
| 09/17/2026 | $55.55 | $54.39 (-2.09%) | $55.99 | $53.76 | 6.15 M | $45.23 B |
| 09/16/2026 | $56.00 | $54.26 (-3.11%) | $56.62 | $53.73 | 8.23 M | $45.12 B |
| 09/15/2026 | $57.61 | $55.54 (-3.59%) | $58.19 | $54.78 | 13.27 M | $46.18 B |
| 09/14/2026 | $55.64 | $57.26 (2.91%) | $57.40 | $55.39 | 5.47 M | $47.61 B |
| 09/11/2026 | $57.33 | $57.46 (0.23%) | $58.30 | $57.20 | 6.13 M | $47.78 B |
| 09/10/2026 | $57.01 | $56.64 (-0.65%) | $57.32 | $55.97 | 7.14 M | $47.10 B |
| 09/09/2026 | $58.99 | $57.95 (-1.76%) | $59.73 | $57.90 | 4.65 M | $48.19 B |
| 09/08/2026 | $59.97 | $59.11 (-1.43%) | $60.36 | $59.09 | 4.90 M | $49.15 B |
| 09/04/2026 | $58.60 | $59.71 (1.89%) | $59.72 | $58.17 | 4.35 M | $49.65 B |
| 09/03/2026 | $57.91 | $59.08 (2.02%) | $59.16 | $57.17 | 4.86 M | $49.13 B |
| 09/02/2026 | $57.26 | $57.58 (0.56%) | $57.82 | $56.44 | 4.82 M | $47.88 B |
| 09/01/2026 | $57.90 | $57.25 (-1.12%) | $58.30 | $57.20 | 4.85 M | $47.60 B |
| 08/31/2026 | $58.46 | $58.22 (-0.41%) | $58.60 | $58.04 | 5.35 M | $48.41 B |
| 08/28/2026 | $59.03 | $58.79 (-0.41%) | $59.15 | $57.60 | 6.05 M | $48.88 B |
| 08/27/2026 | $58.75 | $58.84 (0.15%) | $59.17 | $58.00 | 5.73 M | $48.93 B |
| 08/26/2026 | $59.03 | $58.74 (-0.49%) | $59.55 | $58.35 | 8.38 M | $48.84 B |
| 08/25/2026 | $60.93 | $58.52 (-3.96%) | $61.04 | $58.22 | 6.62 M | $48.66 B |
| 08/24/2026 | $60.43 | $59.97 (-0.76%) | $60.75 | $59.62 | 3.96 M | $49.87 B |
| 08/21/2026 | $60.86 | $60.37 (-0.81%) | $61.24 | $60.10 | 5.08 M | $50.20 B |
| 08/20/2026 | $60.22 | $60.15 (-0.12%) | $61.11 | $59.90 | 4.63 M | $50.01 B |
| 08/19/2026 | $62.14 | $61.20 (-1.51%) | $62.41 | $60.76 | 4.09 M | $50.89 B |
| 08/18/2026 | $61.99 | $61.42 (-0.92%) | $62.13 | $60.95 | 5.37 M | $51.07 B |
| 08/17/2026 | $62.57 | $62.56 (-0.02%) | $63.04 | $62.26 | 5.35 M | $52.02 B |
| 08/14/2026 | $63.07 | $62.78 (-0.46%) | $63.96 | $62.61 | 3.15 M | $52.20 B |
| 08/13/2026 | $63.28 | $63.35 (0.11%) | $63.73 | $62.53 | 3.58 M | $52.68 B |
| 08/12/2026 | $64.63 | $63.08 (-2.4%) | $64.73 | $62.89 | 5.02 M | $52.45 B |
| 08/11/2026 | $63.82 | $63.62 (-0.31%) | $64.49 | $63.02 | 4.88 M | $52.90 B |
| 08/10/2026 | $63.94 | $63.44 (-0.78%) | $64.72 | $63.30 | 5.72 M | $52.75 B |
| 08/07/2026 | $63.88 | $64.01 (0.2%) | $64.67 | $63.40 | 5.06 M | $53.22 B |
| 08/06/2026 | $65.39 | $63.96 (-2.19%) | $66.13 | $63.87 | 4.85 M | $53.18 B |
| 08/05/2026 | $65.25 | $65.43 (0.28%) | $66.04 | $64.97 | 5.66 M | $54.41 B |
| 08/04/2026 | $63.69 | $65.69 (3.14%) | $66.14 | $63.06 | 6.95 M | $54.62 B |
| 08/03/2026 | $62.48 | $63.17 (1.1%) | $63.27 | $62.23 | 5.79 M | $52.53 B |
| 07/31/2026 | $62.31 | $61.81 (-0.8%) | $62.69 | $61.11 | 8.66 M | $51.40 B |
| 07/30/2026 | $61.00 | $61.39 (0.64%) | $61.42 | $59.07 | 11.64 M | $51.05 B |
| 07/29/2026 | $62.29 | $59.92 (-3.8%) | $62.73 | $59.62 | 16.63 M | $49.82 B |
| 07/28/2026 | $67.52 | $63.16 (-6.46%) | $68.30 | $62.41 | 16.36 M | $52.52 B |
| 07/27/2026 | $69.30 | $69.33 (0.04%) | $69.86 | $68.05 | 7.06 M | $57.65 B |
| 07/24/2026 | $68.75 | $68.88 (0.19%) | $69.52 | $67.84 | 5.71 M | $57.27 B |
| 07/23/2026 | $68.13 | $69.15 (1.5%) | $69.39 | $67.76 | 5.83 M | $57.74 B |
| 07/22/2026 | $66.59 | $68.10 (2.27%) | $68.28 | $66.59 | 5.08 M | $56.86 B |
| 07/21/2026 | $67.15 | $66.69 (-0.69%) | $67.76 | $65.84 | 9.14 M | $55.69 B |
| 07/20/2026 | $68.84 | $66.98 (-2.7%) | $69.22 | $66.84 | 5.71 M | $55.93 B |
| 07/17/2026 | $67.97 | $68.69 (1.06%) | $69.60 | $67.48 | 5.17 M | $57.36 B |
| 07/16/2026 | $67.87 | $69.34 (2.17%) | $69.64 | $67.56 | 6.12 M | $57.90 B |
| 07/15/2026 | $70.26 | $68.74 (-2.16%) | $70.27 | $67.77 | 5.08 M | $57.40 B |
| 07/14/2026 | $70.18 | $69.76 (-0.6%) | $70.90 | $68.92 | 5.29 M | $58.25 B |
| 07/13/2026 | $69.07 | $68.61 (-0.67%) | $69.89 | $68.32 | 3.78 M | $57.29 B |
| 07/10/2026 | $68.24 | $69.34 (1.61%) | $70.40 | $67.82 | 5.64 M | $57.90 B |
| 07/09/2026 | $67.73 | $67.81 (0.12%) | $68.43 | $67.33 | 4.85 M | $56.62 B |
| 07/08/2026 | $67.60 | $66.74 (-1.27%) | $68.61 | $65.77 | 6.80 M | $55.73 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.
