The highest closing price for Carrier Global (CARR) all-time was $81.01, on October 14, 2024. The latest price is $61.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $56.64 | $64.99 | $54.65 | $61.32 | 83,829,700 |
March 2026 | $63.43 | $64.10 | $53.77 | $56.31 | 152,496,524 |
February 2026 | $59.43 | $68.33 | $59.33 | $64.40 | 148,572,314 |
January 2026 | $52.88 | $60.04 | $50.03 | $59.58 | 160,557,980 |
December 2025 | $53.83 | $54.90 | $51.71 | $52.61 | 166,828,570 |
November 2025 | $58.69 | $59.17 | $50.09 | $54.65 | 122,277,203 |
October 2025 | $58.92 | $62.06 | $54.88 | $59.24 | 152,067,892 |
September 2025 | $63.64 | $65.60 | $57.85 | $59.22 | 126,024,349 |
August 2025 | $67.45 | $67.51 | $64.02 | $64.67 | 103,614,861 |
July 2025 | $71.80 | $80.43 | $67.19 | $68.07 | 106,552,485 |
June 2025 | $69.93 | $73.45 | $68.55 | $72.39 | 91,399,915 |
May 2025 | $66.76 | $75.78 | $65.13 | $70.42 | 119,165,261 |
April 2025 | $62.34 | $64.29 | $53.45 | $61.65 | 114,906,129 |
March 2025 | $64.57 | $67.65 | $59.32 | $62.50 | 106,619,936 |
February 2025 | $62.68 | $67.37 | $61.87 | $63.88 | 125,118,593 |
January 2025 | $67.89 | $69.92 | $63.66 | $64.45 | 109,990,166 |
December 2024 | $76.49 | $76.62 | $65.46 | $67.29 | 93,503,242 |
November 2024 | $71.55 | $77.57 | $71.04 | $76.02 | 98,945,992 |
October 2024 | $78.88 | $81.65 | $71.27 | $71.45 | 85,234,673 |
September 2024 | $71.38 | $80.01 | $66.94 | $78.87 | 75,969,402 |
August 2024 | $66.55 | $71.57 | $59.98 | $71.32 | 66,317,686 |
July 2024 | $62.73 | $68.68 | $60.52 | $66.74 | 79,516,204 |
June 2024 | $62.45 | $64.39 | $59.57 | $61.81 | 82,835,500 |
May 2024 | $59.66 | $64.97 | $58.84 | $61.74 | 79,528,706 |
April 2024 | $56.61 | $62.13 | $51.94 | $59.89 | 110,181,665 |
Daily pricing data for Carrier Global dates back to 3/19/2020, and may be incomplete.
