CARR - CARRIER GLOBAL Corp
58.35
-2.050 -3.513%
Share volume: 8,869,250
Last Updated: 03-06-2026
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$60.40
-2.05
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $59.08 | $59.08 | $59.15 | $59.15 | $57.65 | $57.65 | $58.35 | $58.35 | 8,869,250 | $8,867,757.00 |
| 03-05-2026 | $60.63 | $60.63 | $61.46 | $61.46 | $59.58 | $59.58 | $60.40 | $60.40 | 5,445,557 | $5,445,557.00 |
| 03-04-2026 | $61.50 | $61.50 | $61.88 | $61.88 | $60.50 | $60.50 | $61.08 | $61.08 | 4,254,880 | $4,254,880.00 |
| 03-03-2026 | $61.39 | $61.39 | $62.19 | $62.19 | $60.27 | $60.27 | $61.17 | $61.17 | 5,126,609 | $5,126,609.00 |
| 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 |