5 DAY PERFORMANCE
+16.23%
1 MONTH PERFORMANCE
+7.33%
3 MONTH PERFORMANCE
+6.78%
6 MONTH PERFORMANCE
-3.83%
YEAR-TO-DATE PERFORMANCE
+2.27%
1 YEAR PERFORMANCE
+14.56%
Carrier Global Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $67.72 | $69.80 (3.07%) | $70.31 | $66.07 | 10.60 M | $60.51 B |
| 04/30/2025 | $60.60 | $62.54 (3.2%) | $62.67 | $60.08 | 8.63 M | $54.22 B |
| 04/29/2025 | $60.26 | $60.82 (0.93%) | $61.47 | $60.24 | 4.88 M | $52.72 B |
| 04/28/2025 | $60.21 | $60.49 (0.47%) | $61.21 | $59.77 | 4.20 M | $52.44 B |
| 04/25/2025 | $60.15 | $60.06 (-0.15%) | $60.60 | $59.68 | 3.87 M | $53.46 B |
| 04/24/2025 | $59.20 | $60.31 (1.87%) | $60.57 | $59.00 | 4.67 M | $53.68 B |
| 04/23/2025 | $60.28 | $58.59 (-2.8%) | $60.88 | $58.57 | 7.74 M | $52.15 B |
| 04/22/2025 | $58.17 | $59.47 (2.23%) | $59.76 | $58.17 | 3.41 M | $52.93 B |
| 04/21/2025 | $59.28 | $58.18 (-1.86%) | $59.48 | $57.42 | 4.61 M | $51.79 B |
| 04/17/2025 | $59.74 | $59.90 (0.27%) | $60.40 | $59.24 | 3.71 M | $53.32 B |
| 04/16/2025 | $59.48 | $59.19 (-0.49%) | $60.58 | $58.60 | 3.91 M | $52.69 B |
| 04/15/2025 | $60.59 | $60.47 (-0.2%) | $61.27 | $60.07 | 4.39 M | $53.82 B |
| 04/14/2025 | $60.26 | $60.59 (0.55%) | $61.33 | $59.31 | 5.39 M | $53.93 B |
| 04/11/2025 | $58.62 | $59.26 (1.09%) | $59.80 | $57.79 | 7.16 M | $52.75 B |
| 04/10/2025 | $59.13 | $59.05 (-0.14%) | $59.66 | $57.08 | 7.08 M | $52.56 B |
| 04/09/2025 | $55.29 | $60.77 (9.91%) | $61.31 | $54.80 | 8.78 M | $54.09 B |
| 04/08/2025 | $58.21 | $55.55 (-4.57%) | $58.96 | $54.54 | 6.11 M | $49.45 B |
| 04/07/2025 | $56.36 | $56.83 (0.83%) | $59.48 | $54.22 | 6.34 M | $50.58 B |
| 04/04/2025 | $58.90 | $57.18 (-2.92%) | $59.10 | $55.87 | 6.93 M | $50.90 B |
| 04/03/2025 | $63.00 | $60.72 (-3.62%) | $63.81 | $60.59 | 5.76 M | $54.05 B |
| 04/02/2025 | $62.75 | $65.04 (3.65%) | $65.22 | $62.51 | 3.16 M | $57.89 B |
| 04/01/2025 | $63.24 | $63.54 (0.47%) | $64.08 | $62.28 | 4.18 M | $56.56 B |
| 03/31/2025 | $62.72 | $63.40 (1.08%) | $63.86 | $61.77 | 4.84 M | $56.43 B |
| 03/28/2025 | $65.63 | $63.33 (-3.5%) | $65.86 | $63.26 | 4.14 M | $56.37 B |
| 03/27/2025 | $66.86 | $65.67 (-1.78%) | $66.86 | $65.55 | 3.84 M | $58.45 B |
| 03/26/2025 | $68.20 | $66.97 (-1.8%) | $68.48 | $66.66 | 3.79 M | $59.61 B |
| 03/25/2025 | $68.01 | $68.11 (0.15%) | $68.60 | $67.57 | 4.02 M | $60.62 B |
| 03/24/2025 | $67.17 | $67.96 (1.18%) | $68.05 | $66.85 | 4.10 M | $60.49 B |
| 03/21/2025 | $65.76 | $66.17 (0.62%) | $66.22 | $65.09 | 11.05 M | $58.90 B |
| 03/20/2025 | $66.93 | $66.43 (-0.75%) | $67.53 | $65.75 | 4.35 M | $59.13 B |
| 03/19/2025 | $67.27 | $67.68 (0.61%) | $68.26 | $66.98 | 4.41 M | $60.24 B |
| 03/18/2025 | $67.37 | $67.30 (-0.1%) | $67.42 | $66.68 | 3.10 M | $59.90 B |
| 03/17/2025 | $66.49 | $67.63 (1.71%) | $67.81 | $66.48 | 3.89 M | $60.20 B |
| 03/14/2025 | $65.47 | $66.53 (1.62%) | $66.78 | $65.15 | 4.18 M | $59.22 B |
| 03/13/2025 | $65.06 | $64.25 (-1.25%) | $66.31 | $64.13 | 6.15 M | $57.19 B |
| 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 | $58.04 B |
| 02/05/2025 | $64.63 | $64.56 (-0.11%) | $65.22 | $64.04 | 4.80 M | $57.46 B |
| 02/04/2025 | $64.56 | $63.88 (-1.05%) | $64.56 | $62.96 | 4.74 M | $56.86 B |
| 02/03/2025 | $63.58 | $63.15 (-0.68%) | $64.35 | $62.97 | 9.04 M | $56.21 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.
