The highest closing price for Carrier Global (CARR) last month was $75.83, on May 19. It was up 5.5% for the month. The latest price is $70.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $71.30 | $71.53 | $70.58 | $71.20 | 6,337,900 |
May 29 2025 | $71.63 | $71.65 | $70.76 | $71.41 | 2,998,100 |
May 28 2025 | $72.43 | $72.52 | $70.97 | $71.04 | 3,829,800 |
May 27 2025 | $72.17 | $72.35 | $70.89 | $72.33 | 3,453,400 |
May 23 2025 | $70.64 | $71.38 | $70.25 | $70.98 | 4,450,700 |
May 22 2025 | $71.98 | $72.31 | $71.32 | $71.77 | 4,882,900 |
May 21 2025 | $73.81 | $74.10 | $71.92 | $72.09 | 5,182,000 |
May 20 2025 | $75.85 | $76.63 | $74.45 | $74.95 | 5,093,200 |
May 19 2025 | $74.34 | $76.30 | $73.76 | $75.83 | 6,554,500 |
May 16 2025 | $74.11 | $75.65 | $73.76 | $75.62 | 7,296,500 |
May 15 2025 | $73.13 | $73.60 | $73.09 | $73.48 | 3,782,500 |
May 14 2025 | $74.24 | $74.85 | $73.24 | $73.36 | 5,086,800 |
May 13 2025 | $74.11 | $75.08 | $73.66 | $74.65 | 10,638,400 |
May 12 2025 | $74.05 | $74.40 | $72.84 | $73.44 | 5,802,000 |
May 09 2025 | $71.03 | $71.54 | $70.69 | $71.44 | 5,539,900 |
May 08 2025 | $70.71 | $71.78 | $70.34 | $70.50 | 5,140,000 |
May 07 2025 | $70.42 | $70.95 | $69.26 | $69.99 | 5,762,100 |
May 06 2025 | $69.85 | $70.74 | $69.61 | $70.19 | 5,031,400 |
May 05 2025 | $71.25 | $71.90 | $70.65 | $70.81 | 5,563,200 |
May 02 2025 | $70.00 | $71.75 | $69.34 | $71.53 | 6,134,500 |
May 01 2025 | $67.50 | $70.08 | $65.86 | $69.58 | 10,603,900 |
Daily pricing data for Carrier Global dates back to 3/19/2020, and may be incomplete.
