CARR - CARRIER GLOBAL Corp
61.71
0.060 0.097%
Share volume: 5,100,938
Last Updated: 04-21-2026
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$61.65
0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $61.78 | $61.78 | $63.07 | $63.07 | $61.40 | $61.40 | $61.71 | $61.71 | 5,100,938 | $5,100,938.00 |
| 04-20-2026 | $61.18 | $61.18 | $62.21 | $62.21 | $60.89 | $60.89 | $61.65 | $61.65 | 5,076,253 | $5,076,253.00 |
| 04-17-2026 | $60.31 | $60.31 | $62.97 | $62.97 | $60.19 | $60.19 | $61.32 | $61.32 | 6,461,237 | $6,461,237.00 |
| 04-16-2026 | $58.75 | $58.75 | $60.72 | $60.72 | $57.85 | $57.85 | $59.71 | $59.71 | 8,885,412 | $8,885,412.00 |
| 04-15-2026 | $64.01 | $64.01 | $64.01 | $64.01 | $57.70 | $57.70 | $58.55 | $58.55 | 16,954,384 | $16,954,384.00 |
| 04-14-2026 | $64.29 | $64.29 | $64.99 | $64.99 | $63.36 | $63.36 | $64.66 | $64.66 | 4,610,527 | $4,610,527.00 |
| 04-13-2026 | $63.29 | $63.29 | $64.43 | $64.43 | $62.88 | $62.88 | $64.32 | $64.32 | 6,643,935 | $6,643,935.00 |
| 04-10-2026 | $62.09 | $62.09 | $63.99 | $63.99 | $61.75 | $61.75 | $63.34 | $63.34 | 7,428,731 | $7,428,731.00 |
| 04-09-2026 | $58.09 | $58.09 | $61.76 | $61.76 | $58.09 | $58.09 | $61.46 | $61.46 | 6,070,604 | $6,070,604.00 |
| 04-08-2026 | $58.00 | $58.00 | $58.88 | $58.88 | $57.92 | $57.92 | $58.29 | $58.29 | 5,957,094 | $5,957,094.00 |