CARR - CARRIER GLOBAL Corp
61.17
-2.670 -4.365%
Share volume: 5,112,507
Last Updated: 03-03-2026
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$63.84
-2.67
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $61.39 | $61.39 | $62.19 | $62.19 | $60.27 | $60.27 | $61.17 | $61.17 | 5,112,507 | $5,112,507.00 |
| 03-02-2026 | $63.43 | $63.43 | $64.10 | $64.10 | $62.75 | $62.75 | $63.84 | $63.84 | 3,643,490 | $3,643,490.00 |
| 02-27-2026 | $62.14 | $62.14 | $64.64 | $64.64 | $61.98 | $61.98 | $64.40 | $64.40 | 7,534,471 | $7,534,471.00 |
| 02-26-2026 | $61.77 | $61.77 | $63.23 | $63.23 | $61.49 | $61.49 | $62.76 | $62.76 | 4,943,922 | $4,943,922.00 |
| 02-25-2026 | $61.90 | $61.90 | $62.03 | $62.03 | $60.28 | $60.28 | $61.50 | $61.50 | 6,746,483 | $6,746,483.00 |
| 02-24-2026 | $63.69 | $63.69 | $64.57 | $64.57 | $63.52 | $63.52 | $63.53 | $63.53 | 3,630,457 | $3,630,457.00 |
| 02-23-2026 | $63.94 | $63.94 | $65.25 | $65.25 | $63.16 | $63.16 | $63.46 | $63.46 | 3,807,379 | $3,807,379.00 |
| 02-20-2026 | $62.98 | $62.98 | $65.02 | $65.02 | $62.81 | $62.81 | $64.14 | $64.14 | 4,356,471 | $4,356,471.00 |
| 02-19-2026 | $63.25 | $63.25 | $63.36 | $63.36 | $61.00 | $61.00 | $62.92 | $62.92 | 8,515,152 | $8,515,152.00 |
| 02-18-2026 | $66.42 | $66.42 | $66.55 | $66.55 | $64.26 | $64.26 | $64.33 | $64.33 | 5,748,359 | $5,748,359.00 |