5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
-9.50%
3 MONTH PERFORMANCE
-5.39%
6 MONTH PERFORMANCE
-3.47%
YEAR-TO-DATE PERFORMANCE
+19.47%
1 YEAR PERFORMANCE
-4.00%
Carrier Global Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $63.09 | $63.18 (0.14%) | $63.96 | $62.80 | 208.35 K | |
| 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 |
| 07/07/2026 | $69.72 | $68.67 (-1.51%) | $70.00 | $67.59 | 5.08 M | $57.34 B |
| 07/06/2026 | $70.60 | $70.10 (-0.71%) | $70.75 | $69.15 | 5.48 M | $58.53 B |
| 07/02/2026 | $72.39 | $70.07 (-3.2%) | $72.61 | $69.36 | 6.16 M | $58.51 B |
| 07/01/2026 | $73.02 | $72.07 (-1.3%) | $73.76 | $71.36 | 3.94 M | $60.18 B |
| 06/30/2026 | $74.03 | $73.35 (-0.92%) | $74.68 | $73.12 | 5.60 M | $61.25 B |
| 06/29/2026 | $73.24 | $73.43 (0.26%) | $74.11 | $72.73 | 4.46 M | $61.31 B |
| 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 |
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.
