Carrier Global Corp (CARR) Historical Stock Data

63.54 ↑0.14 (0.22%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CARR is down -0.29% a day on average. There have been 14 days where Carrier Global Corp closed green and 16 days where CARR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-01	63.24	63.54	↑$0.30 (0.47%)	62.28	64.08	4.18M
2025-03-31	62.72	63.40	↑$0.68 (1.08%)	61.77	63.86	4.84M
2025-03-28	65.63	63.33	↓$2.30 (-3.50%)	63.26	65.86	4.14M
2025-03-27	66.86	65.67	↓$1.19 (-1.78%)	65.55	66.86	3.84M
2025-03-26	68.20	66.97	↓$1.23 (-1.80%)	66.66	68.48	3.79M
2025-03-25	68.01	68.11	↑$0.10 (0.15%)	67.57	68.60	4.02M
2025-03-24	67.17	67.96	↑$0.79 (1.18%)	66.85	68.05	4.10M
2025-03-21	65.76	66.17	↑$0.41 (0.62%)	65.09	66.22	11.05M
2025-03-20	66.93	66.43	↓$0.50 (-0.75%)	65.75	67.53	4.35M
2025-03-19	67.27	67.68	↑$0.41 (0.61%)	66.98	68.26	4.41M
2025-03-18	67.37	67.30	↓$0.07 (-0.10%)	66.68	67.42	3.10M
2025-03-17	66.49	67.63	↑$1.14 (1.71%)	66.48	67.81	3.89M
2025-03-14	65.47	66.53	↑$1.06 (1.62%)	65.15	66.78	4.18M
2025-03-13	65.06	64.25	↓$0.81 (-1.25%)	64.13	66.31	6.15M
2025-03-12	66.22	65.43	↓$0.79 (-1.19%)	65.29	66.54	3.90M
2025-03-11	66.99	65.65	↓$1.34 (-2.00%)	65.14	67.32	6.15M
2025-03-10	66.10	67.05	↑$0.95 (1.44%)	66.09	68.62	6.69M
2025-03-07	65.32	67.39	↑$2.07 (3.17%)	64.77	67.59	7.02M
2025-03-06	64.43	65.37	↑$0.94 (1.46%)	64.06	65.56	4.71M
2025-03-05	65.21	64.87	↓$0.34 (-0.52%)	63.57	66.45	6.53M
2025-03-04	62.15	62.07	↓$0.08 (-0.13%)	60.17	63.16	5.62M
2025-03-03	65.50	63.26	↓$2.24 (-3.42%)	62.87	65.50	4.15M
2025-02-28	64.03	64.80	↑$0.77 (1.20%)	63.68	64.86	6.83M
2025-02-27	65.70	64.08	↓$1.62 (-2.47%)	63.94	66.08	4.53M
2025-02-26	67.81	66.10	↓$1.71 (-2.52%)	66.09	68.34	4.15M
2025-02-25	66.91	67.20	↑$0.29 (0.43%)	66.39	67.57	6.46M
2025-02-24	67.25	66.55	↓$0.70 (-1.04%)	66.09	67.99	9.06M
2025-02-21	67.90	66.13	↓$1.77 (-2.61%)	65.63	67.96	8.04M
2025-02-20	65.81	67.11	↑$1.30 (1.98%)	65.43	67.21	5.99M
2025-02-19	66.38	65.98	↓$0.40 (-0.60%)	65.88	66.59	5.17M