Carrier Global Corporatio... (CARR)
NYSE: CARR
· Real-Time Price · USD
59.64
0.74 (1.26%)
At close: Oct 03, 2025, 3:59 PM
59.88
0.40%
After-hours: Oct 03, 2025, 07:55 PM EDT
CARR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 58.93 | 59.95 | 58.70 | 59.65 | 59.65 | 1.27% | 5,590,325 |
| Oct 2, 2025 | 59.33 | 60.06 | 58.73 | 58.90 | 58.90 | -0.94% | 3,830,120 |
| Oct 1, 2025 | 59.40 | 59.81 | 59.20 | 59.46 | 59.46 | -0.40% | 3,593,047 |
| Sep 30, 2025 | 59.00 | 59.81 | 58.94 | 59.70 | 59.70 | 0.96% | 6,126,808 |
| Sep 29, 2025 | 59.64 | 59.64 | 58.75 | 59.13 | 59.13 | 0.49% | 4,745,100 |
| Sep 26, 2025 | 58.90 | 59.28 | 58.59 | 58.84 | 58.84 | 0.15% | 6,079,420 |
| Sep 25, 2025 | 58.56 | 59.28 | 58.32 | 58.75 | 58.75 | -0.41% | 4,821,200 |
| Sep 24, 2025 | 59.50 | 60.05 | 58.96 | 58.99 | 58.99 | -1.26% | 4,148,000 |
| Sep 23, 2025 | 60.52 | 60.81 | 59.44 | 59.74 | 59.74 | -0.95% | 5,200,200 |
| Sep 22, 2025 | 60.00 | 60.47 | 59.66 | 60.31 | 60.31 | -0.13% | 4,220,013 |
| Sep 19, 2025 | 61.20 | 61.28 | 60.36 | 60.39 | 60.39 | -1.16% | 5,733,500 |
| Sep 18, 2025 | 61.14 | 61.69 | 60.71 | 61.10 | 61.10 | 0.63% | 4,700,840 |
| Sep 17, 2025 | 61.21 | 62.38 | 60.23 | 60.72 | 60.72 | -0.34% | 7,077,838 |
| Sep 16, 2025 | 61.68 | 61.90 | 60.87 | 60.93 | 60.93 | -0.51% | 5,181,000 |
| Sep 15, 2025 | 61.90 | 62.00 | 60.68 | 61.24 | 61.24 | -0.70% | 6,925,632 |
| Sep 12, 2025 | 61.77 | 62.53 | 61.38 | 61.67 | 61.67 | -1.01% | 5,224,933 |
| Sep 11, 2025 | 62.00 | 63.26 | 61.65 | 62.30 | 62.30 | -0.32% | 7,588,598 |
| Sep 10, 2025 | 63.84 | 64.80 | 60.10 | 62.50 | 62.50 | -1.53% | 13,960,322 |
| Sep 9, 2025 | 64.40 | 64.86 | 62.45 | 63.47 | 63.47 | -3.26% | 5,695,248 |
| Sep 8, 2025 | 65.62 | 66.14 | 65.06 | 65.61 | 65.61 | 0.15% | 5,761,762 |
Page 1 of 70