CARR - CARRIER GLOBAL Corp
65.56
-0.320 -0.488%
Share volume: 3,781,426
Last Updated: 05-12-2026
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$65.88
-0.32
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $65.49 | $65.49 | $65.99 | $65.99 | $64.74 | $64.74 | $65.56 | $65.56 | 3,781,426 | $3,781,426.00 |
| 05-11-2026 | $66.87 | $66.87 | $67.00 | $67.00 | $65.64 | $65.64 | $65.88 | $65.88 | 5,310,801 | $5,310,801.00 |
| 05-08-2026 | $67.60 | $67.60 | $68.39 | $68.39 | $66.50 | $66.50 | $66.83 | $66.83 | 5,032,092 | $5,032,092.00 |
| 05-07-2026 | $68.58 | $68.58 | $68.65 | $68.65 | $66.45 | $66.45 | $67.22 | $67.22 | 7,627,351 | $7,627,351.00 |
| 05-06-2026 | $66.11 | $66.11 | $68.48 | $68.48 | $65.85 | $65.85 | $67.90 | $67.90 | 7,663,833 | $7,663,833.00 |
| 05-05-2026 | $66.22 | $66.22 | $66.62 | $66.62 | $64.08 | $64.08 | $64.18 | $64.18 | 6,926,636 | $6,926,636.00 |
| 05-04-2026 | $67.17 | $67.17 | $67.62 | $67.62 | $65.13 | $65.13 | $65.89 | $65.89 | 4,929,094 | $4,929,094.00 |
| 05-01-2026 | $67.20 | $66.96 | $68.50 | $68.25 | $66.51 | $66.27 | $67.62 | $67.38 | 7,349,001 | $7,349,001.00 |
| 04-30-2026 | $64.21 | $63.98 | $69.04 | $68.80 | $63.67 | $63.44 | $67.17 | $66.93 | 15,777,658 | $15,777,658.00 |
| 04-29-2026 | $63.03 | $63.03 | $63.76 | $63.76 | $61.00 | $61.00 | $61.74 | $61.74 | 8,941,490 | $8,941,490.00 |