CARR - CARRIER GLOBAL Corp
54.25
-0.420 -0.774%
Share volume: 6,960,896
Last Updated: 03-27-2026
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$54.67
-0.42
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $54.88 | $54.88 | $55.49 | $55.49 | $54.03 | $54.03 | $54.25 | $54.25 | 6,960,896 | $6,958,465.00 |
| 03-26-2026 | $58.71 | $58.71 | $59.25 | $59.25 | $54.59 | $54.59 | $54.67 | $54.67 | 11,988,895 | $11,988,895.00 |
| 03-25-2026 | $59.45 | $59.45 | $59.90 | $59.90 | $58.43 | $58.43 | $59.25 | $59.25 | 4,271,272 | $4,271,272.00 |
| 03-24-2026 | $57.47 | $57.47 | $59.25 | $59.25 | $56.94 | $56.94 | $58.58 | $58.58 | 6,335,534 | $6,335,534.00 |
| 03-23-2026 | $59.69 | $59.69 | $60.20 | $60.20 | $58.27 | $58.27 | $58.30 | $58.30 | 7,394,421 | $7,394,421.00 |
| 03-20-2026 | $59.00 | $59.00 | $59.57 | $59.57 | $57.70 | $57.70 | $58.07 | $58.07 | 13,673,741 | $13,673,741.00 |
| 03-19-2026 | $56.91 | $56.91 | $59.25 | $59.25 | $56.57 | $56.57 | $58.97 | $58.97 | 8,325,570 | $8,325,570.00 |
| 03-18-2026 | $56.79 | $56.79 | $58.15 | $58.15 | $56.54 | $56.54 | $57.61 | $57.61 | 6,800,019 | $6,800,019.00 |
| 03-17-2026 | $56.34 | $56.34 | $57.22 | $57.22 | $55.84 | $55.84 | $56.98 | $56.98 | 5,225,783 | $5,225,783.00 |
| 03-16-2026 | $56.02 | $56.02 | $56.61 | $56.61 | $55.70 | $55.70 | $55.85 | $55.85 | 5,718,777 | $5,718,777.00 |