5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
+1.69%
3 MONTH PERFORMANCE
-14.41%
6 MONTH PERFORMANCE
+5.15%
YEAR-TO-DATE PERFORMANCE
+2.04%
1 YEAR PERFORMANCE
+24.64%
Carrier Global Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $70.57 | $69.66 (-1.29%) | $70.90 | $69.64 | 4.55 M | $62.78 B |
| 01/16/2025 | $69.21 | $69.74 (0.77%) | $70.37 | $68.96 | 4.21 M | $62.85 B |
| 01/15/2025 | $69.89 | $68.80 (-1.56%) | $70.22 | $68.78 | 4.88 M | $62.00 B |
| 01/14/2025 | $67.89 | $68.40 (0.75%) | $68.83 | $67.63 | 3.41 M | $61.64 B |
| 01/13/2025 | $65.59 | $67.11 (2.32%) | $67.34 | $65.27 | 5.86 M | $60.48 B |
| 01/10/2025 | $67.65 | $66.51 (-1.69%) | $67.88 | $66.24 | 6.01 M | $59.94 B |
| 01/08/2025 | $67.75 | $68.45 (1.03%) | $68.69 | $67.60 | 3.80 M | $61.69 B |
| 01/07/2025 | $68.93 | $68.21 (-1.04%) | $69.39 | $68.02 | 4.74 M | $61.47 B |
| 01/06/2025 | $69.55 | $68.71 (-1.21%) | $70.19 | $68.58 | 3.53 M | $61.92 B |
| 01/03/2025 | $68.72 | $69.26 (0.79%) | $69.51 | $68.66 | 3.20 M | $62.42 B |
| 01/02/2025 | $68.87 | $68.33 (-0.78%) | $69.16 | $67.89 | 3.68 M | $61.58 B |
| 12/31/2024 | $68.42 | $68.26 (-0.23%) | $68.80 | $67.93 | 2.91 M | $61.52 B |
| 12/30/2024 | $68.19 | $68.23 (0.06%) | $68.68 | $67.45 | 2.63 M | $61.49 B |
| 12/27/2024 | $69.08 | $68.90 (-0.26%) | $69.92 | $68.54 | 2.81 M | $62.09 B |
| 12/26/2024 | $69.16 | $69.64 (0.69%) | $70.03 | $69.06 | 3.40 M | $62.76 B |
| 12/24/2024 | $68.58 | $69.45 (1.27%) | $69.56 | $68.46 | 1.54 M | $62.59 B |
| 12/23/2024 | $68.45 | $68.79 (0.5%) | $68.94 | $68.00 | 4.04 M | $61.99 B |
| 12/20/2024 | $66.69 | $68.49 (2.7%) | $69.13 | $66.69 | 11.23 M | $61.72 B |
| 12/19/2024 | $67.50 | $66.69 (-1.2%) | $68.39 | $66.63 | 6.53 M | $60.10 B |
| 12/18/2024 | $70.55 | $67.03 (-4.99%) | $70.67 | $66.97 | 6.92 M | $60.41 B |
| 12/17/2024 | $71.03 | $70.28 (-1.06%) | $72.12 | $70.19 | 10.45 M | $63.34 B |
| 12/16/2024 | $73.20 | $71.59 (-2.2%) | $73.49 | $71.40 | 6.44 M | $64.52 B |
| 12/13/2024 | $73.38 | $73.01 (-0.5%) | $74.31 | $72.87 | 2.93 M | $65.80 B |
| 12/12/2024 | $73.96 | $73.54 (-0.57%) | $74.49 | $73.52 | 3.64 M | $66.27 B |
| 12/11/2024 | $73.55 | $73.70 (0.2%) | $73.93 | $73.28 | 3.39 M | $66.42 B |
| 12/10/2024 | $72.84 | $72.81 (-0.04%) | $73.43 | $72.33 | 4.64 M | $65.62 B |
| 12/09/2024 | $73.82 | $73.20 (-0.84%) | $73.97 | $72.50 | 3.77 M | $65.97 B |
| 12/06/2024 | $74.39 | $73.67 (-0.97%) | $74.72 | $73.12 | 3.93 M | $66.39 B |
| 12/05/2024 | $75.00 | $73.99 (-1.35%) | $75.58 | $73.89 | 3.25 M | $66.68 B |
| 12/04/2024 | $75.44 | $75.38 (-0.08%) | $76.17 | $74.95 | 2.77 M | $67.93 B |
| 12/03/2024 | $76.41 | $75.58 (-1.09%) | $76.79 | $75.46 | 2.79 M | $68.11 B |
| 12/02/2024 | $77.85 | $76.29 (-2%) | $77.99 | $76.22 | 3.49 M | $68.75 B |
| 11/29/2024 | $77.37 | $77.37 (0%) | $78.05 | $77.28 | 2.00 M | $69.73 B |
| 11/27/2024 | $77.24 | $76.90 (-0.44%) | $77.50 | $76.50 | 4.57 M | $69.30 B |
| 11/26/2024 | $78.22 | $76.94 (-1.64%) | $78.51 | $76.16 | 5.72 M | $69.34 B |
| 11/25/2024 | $77.50 | $78.87 (1.77%) | $78.96 | $77.43 | 7.26 M | $71.08 B |
| 11/22/2024 | $76.50 | $77.00 (0.65%) | $77.08 | $75.94 | 4.48 M | $69.39 B |
| 11/21/2024 | $74.80 | $76.01 (1.62%) | $76.52 | $74.47 | 9.42 M | $68.50 B |
| 11/20/2024 | $74.55 | $74.50 (-0.07%) | $75.00 | $74.11 | 4.66 M | $67.14 B |
| 11/19/2024 | $73.44 | $74.33 (1.21%) | $74.69 | $73.33 | 6.25 M | $66.99 B |
| 11/18/2024 | $74.69 | $74.05 (-0.86%) | $74.91 | $73.91 | 4.80 M | $66.73 B |
| 11/15/2024 | $74.22 | $74.53 (0.42%) | $75.36 | $74.00 | 4.60 M | $67.17 B |
| 11/14/2024 | $76.25 | $74.97 (-1.68%) | $76.78 | $74.91 | 4.79 M | $67.56 B |
| 11/13/2024 | $76.60 | $76.40 (-0.26%) | $77.37 | $76.25 | 7.81 M | $68.85 B |
| 11/12/2024 | $76.20 | $75.44 (-1%) | $76.55 | $75.07 | 4.50 M | $67.99 B |
| 11/11/2024 | $76.69 | $76.29 (-0.52%) | $77.09 | $76.03 | 3.26 M | $68.75 B |
| 11/08/2024 | $75.35 | $76.68 (1.77%) | $77.14 | $75.29 | 3.40 M | $69.08 B |
| 11/07/2024 | $75.50 | $75.13 (-0.49%) | $76.90 | $74.91 | 4.13 M | $67.68 B |
| 11/06/2024 | $74.24 | $75.38 (1.54%) | $75.48 | $72.42 | 7.19 M | $67.91 B |
| 11/05/2024 | $72.60 | $73.90 (1.79%) | $74.11 | $72.43 | 3.48 M | $66.58 B |
| 11/04/2024 | $72.34 | $72.40 (0.08%) | $73.60 | $72.31 | 3.10 M | $65.23 B |
| 11/01/2024 | $72.83 | $72.59 (-0.33%) | $73.85 | $72.49 | 3.53 M | $65.40 B |
| 10/31/2024 | $73.50 | $72.72 (-1.06%) | $73.79 | $72.70 | 3.82 M | $65.51 B |
| 10/30/2024 | $74.34 | $73.60 (-1%) | $74.75 | $73.42 | 4.33 M | $66.31 B |
| 10/29/2024 | $74.58 | $74.60 (0.03%) | $74.98 | $73.98 | 3.80 M | $67.21 B |
| 10/28/2024 | $74.37 | $75.66 (1.73%) | $75.90 | $73.50 | 4.73 M | $68.16 B |
| 10/25/2024 | $72.59 | $73.72 (1.56%) | $73.83 | $72.54 | 5.30 M | $66.41 B |
| 10/24/2024 | $75.70 | $72.90 (-3.7%) | $75.92 | $72.75 | 10.41 M | $65.68 B |
| 10/23/2024 | $80.06 | $79.95 (-0.14%) | $81.07 | $79.73 | 4.21 M | $72.03 B |
| 10/22/2024 | $81.02 | $80.15 (-1.07%) | $81.30 | $79.91 | 3.43 M | $72.21 B |
| 10/21/2024 | $81.53 | $81.38 (-0.18%) | $82.18 | $81.01 | 2.36 M | $73.32 B |