The highest closing price for Carrier Global (CARR) last month was $65.61, on September 8. It was down 7% for the month. The latest price is $57.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $59.00 | $59.81 | $58.94 | $59.70 | 6,126,800 |
September 29 2025 | $59.64 | $59.64 | $58.75 | $59.13 | 4,745,100 |
September 26 2025 | $58.90 | $59.28 | $58.59 | $58.84 | 6,079,400 |
September 25 2025 | $58.56 | $59.28 | $58.32 | $58.75 | 4,821,200 |
September 24 2025 | $59.50 | $60.05 | $58.96 | $58.99 | 4,148,000 |
September 23 2025 | $60.52 | $60.81 | $59.44 | $59.74 | 5,200,181 |
September 22 2025 | $60.00 | $60.47 | $59.66 | $60.31 | 4,220,013 |
September 19 2025 | $61.20 | $61.28 | $60.36 | $60.39 | 5,733,500 |
September 18 2025 | $61.14 | $61.69 | $60.71 | $61.10 | 4,700,800 |
September 17 2025 | $61.21 | $62.38 | $60.23 | $60.72 | 7,077,800 |
September 16 2025 | $61.68 | $61.90 | $60.87 | $60.93 | 5,181,000 |
September 15 2025 | $61.90 | $62.00 | $60.68 | $61.24 | 6,925,600 |
September 12 2025 | $61.77 | $62.53 | $61.38 | $61.67 | 5,224,900 |
September 11 2025 | $62.00 | $63.26 | $61.65 | $62.30 | 7,588,500 |
September 10 2025 | $63.84 | $64.80 | $60.10 | $62.50 | 13,960,300 |
September 09 2025 | $64.40 | $64.86 | $62.45 | $63.47 | 5,695,200 |
September 08 2025 | $65.62 | $66.14 | $65.06 | $65.61 | 5,761,700 |
September 05 2025 | $64.35 | $65.63 | $64.19 | $65.51 | 5,021,900 |
September 04 2025 | $62.88 | $63.68 | $62.45 | $63.54 | 4,471,300 |
September 03 2025 | $63.46 | $63.71 | $61.77 | $62.47 | 6,925,600 |
September 02 2025 | $64.16 | $64.50 | $62.73 | $63.50 | 6,414,700 |
Daily pricing data for Carrier Global dates back to 3/19/2020, and may be incomplete.
