The highest closing price for Carrier Global (CARR) last month was $80.73, on July 25. It was down 5.2% for the month. The latest price is $65.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $68.00 | $69.61 | $68.00 | $68.62 | 7,641,100 |
July 30 2025 | $71.45 | $71.46 | $67.74 | $68.20 | 10,081,700 |
July 29 2025 | $73.88 | $74.74 | $70.99 | $71.67 | 13,098,800 |
July 28 2025 | $80.92 | $81.09 | $80.02 | $80.18 | 7,126,100 |
July 25 2025 | $79.79 | $80.81 | $79.51 | $80.73 | 3,401,200 |
July 24 2025 | $79.81 | $80.65 | $79.44 | $79.44 | 3,574,500 |
July 23 2025 | $77.90 | $80.74 | $77.81 | $79.61 | 6,914,600 |
July 22 2025 | $75.82 | $76.52 | $75.44 | $76.42 | 3,395,300 |
July 21 2025 | $76.80 | $76.96 | $75.96 | $75.97 | 4,393,400 |
July 18 2025 | $76.96 | $77.03 | $76.19 | $76.41 | 5,031,700 |
July 17 2025 | $75.18 | $76.77 | $74.92 | $76.70 | 2,778,000 |
July 16 2025 | $75.19 | $75.42 | $73.86 | $75.21 | 4,424,900 |
July 15 2025 | $75.73 | $76.43 | $75.14 | $75.16 | 3,194,900 |
July 14 2025 | $76.07 | $76.55 | $75.77 | $76.39 | 2,566,400 |
July 11 2025 | $75.63 | $76.68 | $75.54 | $76.40 | 3,805,100 |
July 10 2025 | $75.78 | $77.05 | $75.28 | $76.54 | 3,461,600 |
July 09 2025 | $75.19 | $75.79 | $74.53 | $75.67 | 4,119,300 |
July 08 2025 | $74.49 | $75.18 | $74.14 | $74.68 | 4,506,600 |
July 07 2025 | $75.33 | $75.50 | $74.06 | $74.42 | 2,857,500 |
July 03 2025 | $75.29 | $75.61 | $75.03 | $75.43 | 1,423,400 |
July 02 2025 | $74.09 | $75.10 | $73.83 | $75.04 | 3,606,600 |
July 01 2025 | $72.39 | $74.66 | $72.10 | $74.08 | 5,148,100 |
Daily pricing data for Carrier Global dates back to 3/19/2020, and may be incomplete.
