The highest closing price for Carrier Global (CARR) last month was $57.86, on November 3. It was down 6.9% for the month. The latest price is $52.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $54.60 | $54.91 | $54.11 | $54.88 | 2,897,170 |
November 26 2025 | $54.03 | $54.86 | $53.71 | $54.36 | 6,536,848 |
November 25 2025 | $52.26 | $54.19 | $52.14 | $53.95 | 11,511,750 |
November 24 2025 | $52.40 | $53.08 | $51.64 | $51.75 | 9,383,867 |
November 21 2025 | $50.88 | $52.72 | $50.57 | $52.41 | 12,733,130 |
November 20 2025 | $51.50 | $51.99 | $50.30 | $50.36 | 6,401,252 |
November 19 2025 | $52.42 | $52.42 | $51.03 | $51.25 | 6,655,634 |
November 18 2025 | $52.71 | $53.25 | $51.95 | $52.01 | 6,507,167 |
November 17 2025 | $54.14 | $54.20 | $52.95 | $53.13 | 5,766,695 |
November 14 2025 | $54.57 | $54.89 | $53.96 | $54.10 | 6,035,104 |
November 13 2025 | $55.95 | $57.11 | $55.04 | $55.16 | 5,357,157 |
November 12 2025 | $57.16 | $57.75 | $54.99 | $55.99 | 7,253,842 |
November 11 2025 | $57.57 | $57.60 | $56.64 | $56.97 | 3,955,469 |
November 10 2025 | $57.71 | $57.80 | $56.14 | $57.33 | 4,054,692 |
November 07 2025 | $55.97 | $57.52 | $55.59 | $57.51 | 5,669,450 |
November 06 2025 | $56.71 | $57.72 | $56.43 | $56.57 | 5,344,615 |
November 05 2025 | $57.16 | $57.74 | $56.62 | $56.85 | 6,333,247 |
November 04 2025 | $57.36 | $57.91 | $56.84 | $57.55 | 5,135,533 |
November 03 2025 | $58.94 | $59.43 | $57.56 | $57.86 | 4,744,581 |
Daily pricing data for Carrier Global dates back to 3/19/2020, and may be incomplete.
