5 DAY PERFORMANCE
+5.33%
1 MONTH PERFORMANCE
+4.59%
3 MONTH PERFORMANCE
-2.28%
6 MONTH PERFORMANCE
-27.73%
YEAR-TO-DATE PERFORMANCE
+4.79%
1 YEAR PERFORMANCE
-16.75%
Carrier Global Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $56.17 | $55.38 (-1.41%) | $56.28 | $55.33 | 9.49 M | $47.01 B |
| 01/09/2026 | $54.55 | $56.25 (3.12%) | $56.38 | $54.18 | 8.95 M | $47.75 B |
| 01/08/2026 | $52.16 | $53.86 (3.26%) | $53.91 | $51.76 | 5.41 M | $45.72 B |
| 01/07/2026 | $53.70 | $52.57 (-2.1%) | $54.38 | $52.44 | 8.28 M | $44.62 B |
| 01/06/2026 | $52.09 | $53.50 (2.71%) | $53.68 | $50.24 | 8.72 M | $45.41 B |
| 01/05/2026 | $53.05 | $53.79 (1.39%) | $54.47 | $53.05 | 4.30 M | $45.66 B |
| 01/02/2026 | $53.11 | $53.52 (0.77%) | $53.96 | $52.53 | 3.56 M | $45.43 B |
| 12/31/2025 | $53.32 | $52.84 (-0.9%) | $53.54 | $52.78 | 3.22 M | $44.85 B |
| 12/30/2025 | $53.46 | $53.43 (-0.06%) | $53.89 | $53.18 | 3.50 M | $45.35 B |
| 12/29/2025 | $53.56 | $53.61 (0.09%) | $53.82 | $53.40 | 3.64 M | $45.50 B |
| 12/26/2025 | $53.40 | $53.59 (0.36%) | $53.65 | $53.22 | 2.10 M | $45.49 B |
| 12/24/2025 | $53.57 | $53.50 (-0.13%) | $53.66 | $53.16 | 1.66 M | $45.41 B |
| 12/23/2025 | $53.23 | $53.34 (0.21%) | $53.64 | $52.88 | 4.53 M | $45.27 B |
| 12/22/2025 | $53.98 | $53.20 (-1.44%) | $54.13 | $52.97 | 5.93 M | $45.16 B |
| 12/19/2025 | $53.05 | $53.77 (1.36%) | $53.81 | $52.73 | 12.88 M | $45.64 B |
| 12/18/2025 | $53.43 | $53.20 (-0.43%) | $54.06 | $53.11 | 8.21 M | $45.16 B |
| 12/17/2025 | $53.46 | $52.40 (-1.98%) | $53.74 | $51.93 | 9.70 M | $44.48 B |
| 12/16/2025 | $52.76 | $53.44 (1.29%) | $53.66 | $52.37 | 8.13 M | $45.36 B |
| 12/15/2025 | $53.34 | $52.58 (-1.42%) | $53.34 | $52.22 | 7.32 M | $44.63 B |
| 12/12/2025 | $54.86 | $52.94 (-3.5%) | $54.87 | $52.79 | 6.48 M | $44.94 B |
| 12/11/2025 | $53.74 | $54.15 (0.76%) | $54.59 | $53.17 | 6.58 M | $45.96 B |
| 12/10/2025 | $52.95 | $53.40 (0.85%) | $54.07 | $52.34 | 16.53 M | $45.33 B |
| 12/09/2025 | $52.81 | $52.84 (0.06%) | $53.43 | $52.02 | 12.47 M | $44.85 B |
| 12/08/2025 | $54.24 | $53.03 (-2.23%) | $54.36 | $52.99 | 13.16 M | $45.01 B |
| 12/05/2025 | $54.52 | $54.29 (-0.42%) | $54.80 | $54.00 | 9.06 M | $46.08 B |
| 12/04/2025 | $53.98 | $54.50 (0.96%) | $55.14 | $53.62 | 12.21 M | $46.26 B |
| 12/03/2025 | $53.59 | $54.62 (1.92%) | $54.65 | $53.20 | 9.75 M | $46.36 B |
| 12/02/2025 | $54.66 | $53.82 (-1.54%) | $54.73 | $53.44 | 3.77 M | $45.68 B |
| 12/01/2025 | $54.06 | $54.25 (0.35%) | $54.86 | $53.91 | 6.69 M | $46.05 B |
| 11/28/2025 | $54.60 | $54.88 (0.51%) | $54.91 | $54.11 | 2.90 M | $46.58 B |
| 11/26/2025 | $54.03 | $54.36 (0.61%) | $54.86 | $53.71 | 6.54 M | $46.14 B |
| 11/25/2025 | $52.26 | $53.95 (3.23%) | $54.19 | $52.14 | 11.51 M | $45.79 B |
| 11/24/2025 | $52.40 | $51.75 (-1.24%) | $53.08 | $51.64 | 9.38 M | $43.93 B |
| 11/21/2025 | $50.88 | $52.41 (3.01%) | $52.72 | $50.57 | 12.73 M | $44.49 B |
| 11/20/2025 | $51.50 | $50.36 (-2.21%) | $51.99 | $50.30 | 6.40 M | $42.75 B |
| 11/19/2025 | $52.42 | $51.25 (-2.23%) | $52.42 | $51.03 | 6.66 M | $43.50 B |
| 11/18/2025 | $52.71 | $52.01 (-1.33%) | $53.25 | $51.95 | 6.51 M | $44.15 B |
| 11/17/2025 | $54.14 | $53.13 (-1.87%) | $54.20 | $52.95 | 5.77 M | $45.10 B |
| 11/14/2025 | $54.57 | $54.10 (-0.86%) | $54.89 | $53.96 | 6.04 M | $45.92 B |
| 11/13/2025 | $55.95 | $55.16 (-1.41%) | $57.11 | $55.04 | 5.36 M | $46.82 B |
| 11/12/2025 | $57.16 | $55.99 (-2.05%) | $57.75 | $54.99 | 7.25 M | $47.52 B |
| 11/11/2025 | $57.57 | $56.97 (-1.04%) | $57.60 | $56.64 | 3.96 M | $48.36 B |
| 11/10/2025 | $57.71 | $57.33 (-0.66%) | $57.80 | $56.14 | 4.05 M | $48.66 B |
| 11/07/2025 | $55.97 | $57.51 (2.75%) | $57.52 | $55.59 | 5.67 M | $48.81 B |
| 11/06/2025 | $56.71 | $56.57 (-0.25%) | $57.72 | $56.43 | 5.34 M | $48.02 B |
| 11/05/2025 | $57.16 | $56.85 (-0.54%) | $57.74 | $56.62 | 6.33 M | $48.25 B |
| 11/04/2025 | $57.36 | $57.55 (0.33%) | $57.91 | $56.84 | 5.14 M | $48.85 B |
| 11/03/2025 | $58.94 | $57.86 (-1.83%) | $59.43 | $57.56 | 4.74 M | $49.11 B |
| 10/31/2025 | $58.65 | $59.49 (1.43%) | $59.82 | $57.93 | 5.29 M | $50.50 B |
| 10/30/2025 | $60.07 | $58.85 (-2.03%) | $61.00 | $58.35 | 10.23 M | $49.95 B |
| 10/29/2025 | $57.80 | $60.75 (5.1%) | $62.33 | $57.50 | 13.23 M | $51.56 B |
| 10/28/2025 | $60.00 | $58.74 (-2.1%) | $60.56 | $58.45 | 9.61 M | $49.86 B |
| 10/27/2025 | $58.44 | $58.29 (-0.26%) | $58.93 | $57.85 | 6.36 M | $49.48 B |
| 10/24/2025 | $57.91 | $57.84 (-0.12%) | $58.39 | $57.65 | 4.29 M | $49.56 B |
| 10/23/2025 | $56.99 | $57.12 (0.23%) | $57.51 | $56.60 | 3.93 M | $48.83 B |
| 10/22/2025 | $60.17 | $56.74 (-5.7%) | $60.58 | $56.61 | 10.58 M | $48.51 B |
| 10/21/2025 | $57.34 | $59.82 (4.33%) | $59.97 | $57.15 | 5.98 M | $51.14 B |
| 10/20/2025 | $56.79 | $57.67 (1.55%) | $57.69 | $56.79 | 7.44 M | $49.30 B |
| 10/17/2025 | $56.82 | $56.20 (-1.09%) | $57.00 | $56.14 | 6.01 M | $48.05 B |
| 10/16/2025 | $57.32 | $56.75 (-0.99%) | $57.38 | $56.30 | 7.27 M | $48.52 B |
| 10/15/2025 | $57.44 | $57.21 (-0.4%) | $58.30 | $56.77 | 7.91 M | $48.91 B |
| 10/14/2025 | $55.53 | $57.50 (3.55%) | $57.88 | $55.33 | 6.55 M | $49.16 B |
| 10/13/2025 | $57.43 | $56.87 (-0.98%) | $57.71 | $56.71 | 3.24 M | $48.62 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.
