5 DAY PERFORMANCE
+1.96%
1 MONTH PERFORMANCE
+7.92%
3 MONTH PERFORMANCE
-5.89%
6 MONTH PERFORMANCE
-10.19%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
+18.75%
Carrier Global Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $66.22 | $65.43 (-1.19%) | $66.54 | $65.29 | 3.90 M | $58.24 B |
| 03/11/2025 | $66.99 | $65.65 (-2%) | $67.32 | $65.14 | 6.15 M | $58.44 B |
| 03/10/2025 | $66.10 | $67.05 (1.44%) | $68.62 | $66.09 | 6.69 M | $59.68 B |
| 03/07/2025 | $65.32 | $67.39 (3.17%) | $67.59 | $64.77 | 7.02 M | $59.98 B |
| 03/06/2025 | $64.43 | $65.37 (1.46%) | $65.56 | $64.06 | 4.71 M | $58.19 B |
| 03/05/2025 | $65.21 | $64.87 (-0.52%) | $66.45 | $63.57 | 6.53 M | $57.74 B |
| 03/04/2025 | $62.15 | $62.07 (-0.13%) | $63.16 | $60.17 | 5.62 M | $55.25 B |
| 03/03/2025 | $65.50 | $63.26 (-3.42%) | $65.50 | $62.87 | 4.15 M | $56.31 B |
| 02/28/2025 | $64.03 | $64.80 (1.2%) | $64.86 | $63.68 | 6.83 M | $57.68 B |
| 02/27/2025 | $65.70 | $64.08 (-2.47%) | $66.08 | $63.94 | 4.53 M | $57.04 B |
| 02/26/2025 | $67.81 | $66.10 (-2.52%) | $68.34 | $66.09 | 4.15 M | $58.84 B |
| 02/25/2025 | $66.91 | $67.20 (0.43%) | $67.57 | $66.39 | 6.46 M | $59.81 B |
| 02/24/2025 | $67.25 | $66.55 (-1.04%) | $67.99 | $66.09 | 9.06 M | $59.24 B |
| 02/21/2025 | $67.90 | $66.13 (-2.61%) | $67.96 | $65.63 | 8.04 M | $58.86 B |
| 02/20/2025 | $65.81 | $67.11 (1.98%) | $67.21 | $65.43 | 5.99 M | $59.73 B |
| 02/19/2025 | $66.38 | $65.98 (-0.6%) | $66.59 | $65.88 | 5.17 M | $58.73 B |
| 02/18/2025 | $65.13 | $66.59 (2.24%) | $66.77 | $64.89 | 7.76 M | $59.27 B |
| 02/14/2025 | $64.00 | $65.13 (1.77%) | $65.35 | $63.86 | 6.75 M | $57.97 B |
| 02/13/2025 | $64.04 | $63.67 (-0.58%) | $64.04 | $63.22 | 6.72 M | $56.67 B |
| 02/12/2025 | $63.99 | $63.60 (-0.61%) | $64.19 | $62.76 | 6.52 M | $56.61 B |
| 02/11/2025 | $64.50 | $65.16 (1.02%) | $65.79 | $63.30 | 9.23 M | $58.00 B |
| 02/10/2025 | $64.79 | $66.23 (2.22%) | $66.38 | $64.51 | 8.10 M | $58.95 B |
| 02/07/2025 | $65.24 | $64.17 (-1.64%) | $65.65 | $63.54 | 7.05 M | $57.12 B |
| 02/06/2025 | $64.94 | $65.21 (0.42%) | $65.23 | $64.56 | 4.18 M | $58.77 B |
| 02/05/2025 | $64.63 | $64.56 (-0.11%) | $65.22 | $64.04 | 4.80 M | $58.18 B |
| 02/04/2025 | $64.56 | $63.88 (-1.05%) | $64.56 | $62.96 | 4.74 M | $57.57 B |
| 02/03/2025 | $63.58 | $63.15 (-0.68%) | $64.35 | $62.97 | 9.04 M | $56.91 B |
| 01/31/2025 | $66.00 | $65.38 (-0.94%) | $66.50 | $65.25 | 4.97 M | $58.92 B |
| 01/30/2025 | $65.62 | $65.97 (0.53%) | $66.39 | $65.27 | 5.87 M | $59.45 B |
| 01/29/2025 | $65.79 | $64.80 (-1.5%) | $66.10 | $64.58 | 10.17 M | $58.40 B |
| 01/28/2025 | $67.94 | $67.30 (-0.94%) | $68.03 | $67.14 | 7.97 M | $60.65 B |
| 01/27/2025 | $68.18 | $67.43 (-1.1%) | $68.94 | $67.23 | 7.17 M | $60.77 B |
| 01/24/2025 | $69.97 | $70.12 (0.21%) | $70.52 | $69.82 | 5.12 M | $63.19 B |
| 01/23/2025 | $70.20 | $69.88 (-0.46%) | $70.30 | $69.72 | 7.83 M | $62.98 B |
| 01/22/2025 | $70.64 | $70.03 (-0.86%) | $70.93 | $69.97 | 5.53 M | $63.11 B |
| 01/21/2025 | $70.37 | $70.55 (0.26%) | $70.90 | $70.20 | 7.46 M | $63.58 B |
| 01/17/2025 | $70.57 | $69.66 (-1.29%) | $70.90 | $69.64 | 4.60 M | $62.78 B |
| 01/16/2025 | $69.21 | $69.74 (0.77%) | $70.37 | $68.96 | 4.21 M | $62.85 B |
| 01/15/2025 | $69.89 | $68.80 (-1.56%) | $70.22 | $68.78 | 4.88 M | $62.00 B |
| 01/14/2025 | $67.89 | $68.40 (0.75%) | $68.83 | $67.63 | 3.41 M | $61.64 B |
| 01/13/2025 | $65.59 | $67.11 (2.32%) | $67.34 | $65.27 | 5.86 M | $60.48 B |
| 01/10/2025 | $67.65 | $66.51 (-1.69%) | $67.88 | $66.24 | 6.01 M | $59.94 B |
| 01/08/2025 | $67.75 | $68.45 (1.03%) | $68.69 | $67.60 | 3.80 M | $61.69 B |
| 01/07/2025 | $68.93 | $68.21 (-1.04%) | $69.39 | $68.02 | 4.74 M | $61.47 B |
| 01/06/2025 | $69.55 | $68.71 (-1.21%) | $70.19 | $68.58 | 3.53 M | $61.92 B |
| 01/03/2025 | $68.72 | $69.26 (0.79%) | $69.51 | $68.66 | 3.20 M | $62.42 B |
| 01/02/2025 | $68.87 | $68.33 (-0.78%) | $69.16 | $67.89 | 3.68 M | $61.58 B |
| 12/31/2024 | $68.42 | $68.26 (-0.23%) | $68.80 | $67.93 | 2.91 M | $61.52 B |
| 12/30/2024 | $68.19 | $68.23 (0.06%) | $68.68 | $67.45 | 2.63 M | $61.49 B |
| 12/27/2024 | $69.08 | $68.90 (-0.26%) | $69.92 | $68.54 | 2.81 M | $62.09 B |
| 12/26/2024 | $69.16 | $69.64 (0.69%) | $70.03 | $69.06 | 3.40 M | $62.76 B |
| 12/24/2024 | $68.58 | $69.45 (1.27%) | $69.56 | $68.46 | 1.54 M | $62.59 B |
| 12/23/2024 | $68.45 | $68.79 (0.5%) | $68.94 | $68.00 | 4.04 M | $61.99 B |
| 12/20/2024 | $66.69 | $68.49 (2.7%) | $69.13 | $66.69 | 11.23 M | $61.72 B |
| 12/19/2024 | $67.50 | $66.69 (-1.2%) | $68.39 | $66.63 | 6.53 M | $60.10 B |
| 12/18/2024 | $70.55 | $67.03 (-4.99%) | $70.67 | $66.97 | 6.92 M | $60.41 B |
| 12/17/2024 | $71.03 | $70.28 (-1.06%) | $72.12 | $70.19 | 10.45 M | $63.34 B |
| 12/16/2024 | $73.20 | $71.59 (-2.2%) | $73.49 | $71.40 | 6.44 M | $64.52 B |
| 12/13/2024 | $73.38 | $73.01 (-0.5%) | $74.31 | $72.87 | 2.93 M | $65.80 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.
