-
5 DAY PERFORMANCE
-1.23% -
1 MONTH PERFORMANCE
-9.20% -
3 MONTH PERFORMANCE
+7.88% -
6 MONTH PERFORMANCE
+13.52% -
YEAR-TO-DATE PERFORMANCE
+28.89% -
1 YEAR PERFORMANCE
+39.14%
Carrier Global Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $81.81 | $81.55 (-0.32%) | $81.99 | $81.21 | 2.31 M | $73.59 B |
| 10/17/2024 | $81.72 | $81.44 (-0.34%) | $82.42 | $81.27 | 2.54 M | $73.49 B |
| 10/16/2024 | $81.14 | $81.05 (-0.11%) | $81.69 | $80.88 | 3.33 M | $73.14 B |
| 10/15/2024 | $83.00 | $81.61 (-1.67%) | $83.32 | $81.51 | 2.92 M | $73.64 B |
| 10/14/2024 | $81.64 | $82.67 (1.26%) | $82.95 | $81.54 | 2.67 M | $74.60 B |
| 10/11/2024 | $80.22 | $81.61 (1.73%) | $81.98 | $80.22 | 3.32 M | $73.64 B |
| 10/10/2024 | $81.07 | $80.43 (-0.79%) | $81.32 | $80.31 | 2.96 M | $72.58 B |
| 10/09/2024 | $81.00 | $82.08 (1.33%) | $82.16 | $80.58 | 3.96 M | $74.07 B |
| 10/08/2024 | $81.27 | $80.84 (-0.53%) | $81.27 | $80.52 | 2.15 M | $72.95 B |
| 10/07/2024 | $80.27 | $80.42 (0.19%) | $80.57 | $79.69 | 2.86 M | $72.57 B |
| 10/04/2024 | $80.95 | $80.80 (-0.19%) | $81.06 | $79.94 | 2.54 M | $72.91 B |
| 10/03/2024 | $80.39 | $80.05 (-0.42%) | $80.97 | $79.80 | 3.43 M | $72.24 B |
| 10/02/2024 | $78.80 | $80.54 (2.21%) | $80.81 | $78.50 | 3.88 M | $72.68 B |
| 10/01/2024 | $80.50 | $79.35 (-1.43%) | $80.50 | $79.10 | 3.99 M | $71.61 B |
| 09/30/2024 | $80.31 | $80.49 (0.22%) | $80.79 | $79.64 | 4.66 M | $72.63 B |
| 09/27/2024 | $79.94 | $80.52 (0.73%) | $81.48 | $79.88 | 2.82 M | $72.66 B |
| 09/26/2024 | $80.42 | $79.78 (-0.8%) | $80.52 | $79.41 | 3.12 M | $71.99 B |
| 09/25/2024 | $80.47 | $79.67 (-0.99%) | $80.83 | $79.21 | 3.59 M | $71.89 B |
| 09/24/2024 | $81.00 | $80.41 (-0.73%) | $81.65 | $80.16 | 3.52 M | $72.56 B |
| 09/23/2024 | $80.27 | $80.88 (0.76%) | $81.14 | $79.97 | 3.58 M | $72.99 B |
| 09/20/2024 | $79.87 | $79.92 (0.06%) | $80.68 | $79.49 | 5.26 M | $72.12 B |
| 09/19/2024 | $80.68 | $80.57 (-0.14%) | $81.24 | $79.25 | 4.06 M | $72.71 B |
| 09/18/2024 | $78.33 | $78.19 (-0.18%) | $79.75 | $77.26 | 4.18 M | $70.56 B |
| 09/17/2024 | $77.50 | $77.96 (0.59%) | $78.00 | $76.68 | 3.52 M | $70.35 B |
| 09/16/2024 | $77.08 | $77.11 (0.04%) | $77.46 | $76.13 | 3.97 M | $69.58 B |
| 09/13/2024 | $75.89 | $76.51 (0.82%) | $77.48 | $75.64 | 5.09 M | $69.04 B |
| 09/12/2024 | $73.44 | $75.37 (2.63%) | $75.51 | $73.19 | 4.62 M | $68.01 B |
| 09/11/2024 | $71.76 | $73.67 (2.66%) | $74.07 | $70.37 | 5.27 M | $66.48 B |
| 09/10/2024 | $71.39 | $71.83 (0.62%) | $72.09 | $71.00 | 3.08 M | $64.82 B |
| 09/09/2024 | $70.21 | $70.73 (0.74%) | $71.42 | $69.79 | 2.91 M | $63.83 B |
| 09/06/2024 | $69.61 | $69.48 (-0.19%) | $71.24 | $68.97 | 4.18 M | $62.70 B |
| 09/05/2024 | $69.12 | $69.04 (-0.12%) | $69.73 | $68.31 | 2.54 M | $62.30 B |
| 09/04/2024 | $69.86 | $69.11 (-1.07%) | $70.00 | $68.60 | 3.00 M | $62.36 B |
| 09/03/2024 | $72.84 | $70.06 (-3.82%) | $73.06 | $69.81 | 2.99 M | $63.22 B |
| 08/30/2024 | $71.67 | $72.78 (1.55%) | $73.04 | $71.43 | 3.25 M | $65.68 B |
| 08/29/2024 | $71.60 | $71.09 (-0.71%) | $72.15 | $70.64 | 2.67 M | $64.15 B |
| 08/28/2024 | $71.70 | $71.11 (-0.82%) | $72.22 | $70.81 | 2.23 M | $64.17 B |
| 08/27/2024 | $71.29 | $71.76 (0.66%) | $71.83 | $70.90 | 2.00 M | $64.76 B |
| 08/26/2024 | $71.59 | $71.70 (0.15%) | $72.27 | $71.51 | 3.80 M | $64.70 B |
| 08/23/2024 | $70.32 | $71.25 (1.32%) | $71.52 | $70.00 | 2.51 M | $64.30 B |
| 08/22/2024 | $69.58 | $69.58 (0%) | $69.97 | $69.06 | 1.97 M | $62.79 B |
| 08/21/2024 | $68.86 | $69.66 (1.16%) | $69.94 | $68.86 | 2.67 M | $62.86 B |
| 08/20/2024 | $68.67 | $68.56 (-0.16%) | $69.07 | $68.15 | 2.14 M | $61.87 B |
| 08/19/2024 | $67.44 | $68.64 (1.78%) | $68.80 | $67.44 | 2.63 M | $61.94 B |