NYSE
USD
Carrier Global Corporation (CARR)
53.63
-1.91
(-3.44%)
At close: October 30 at 4:00:03 PM EDT
53.63
0.00
(0.00%)
After hours: October 30 at 4:21:30 PM EDT
Trade CARR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.71
55.28
52.96
53.63
53.63
9,822,200
Oct 29, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
53.50
55.59
52.88
55.54
55.54
10,948,600
Oct 28, 2026
57.75
57.75
55.88
56.27
56.03
10,466,400
Oct 27, 2026
57.04
57.99
56.10
57.83
57.58
4,851,700
Oct 26, 2026
56.50
56.92
56.15
56.44
56.20
4,005,000
Oct 23, 2026
55.90
56.56
55.08
56.24
56.00
3,883,400
Oct 22, 2026
55.69
56.73
54.71
56.48
56.24
5,998,300
Oct 21, 2026
56.51
56.63
55.67
56.47
56.23
4,926,700
Oct 20, 2026
54.92
56.22
54.46
56.17
55.93
4,923,500
Oct 19, 2026
55.20
55.59
54.56
55.21
54.97
4,597,200
Oct 16, 2026
54.74
55.83
54.68
55.00
54.77
6,567,300
Oct 15, 2026
55.22
55.22
53.77
54.96
54.73
5,855,300
Oct 14, 2026
54.18
54.65
53.58
54.24
54.01
4,612,000
Oct 13, 2026
55.27
55.49
54.14
55.03
54.80
4,437,800
Oct 12, 2026
55.38
56.08
55.23
55.42
55.18
3,054,900
Oct 9, 2026
56.07
56.39
55.04
55.56
55.32
4,320,900
Oct 8, 2026
54.49
55.98
54.38
55.83
55.59
4,950,400
Oct 7, 2026
55.16
55.42
54.54
55.00
54.77
3,795,000
Oct 6, 2026
55.95
56.71
55.62
56.10
55.86
3,694,800
Oct 5, 2026
54.84
55.94
54.35
55.73
55.49
4,902,200
Oct 2, 2026
56.05
56.19
54.90
55.12
54.88
5,767,700
Oct 1, 2026
54.82
55.24
54.00
55.22
54.98
7,430,300
Sep 30, 2026
55.55
55.75
54.75
54.86
54.63
6,510,500
Sep 29, 2026
55.89
56.07
55.10
55.38
55.14
6,387,000
Sep 28, 2026
56.04
56.25
54.64
55.87
55.63
5,603,300
Sep 25, 2026
55.22
56.79
55.10
56.37
56.13
7,076,800
Sep 24, 2026
54.75
55.21
54.40
54.87
54.64
5,048,700
Sep 23, 2026
54.81
55.74
54.74
55.10
54.86
5,305,600
Sep 22, 2026
55.18
55.58
54.85
55.26
55.02
8,222,400
Sep 21, 2026
54.46
54.91
53.90
54.62
54.39
6,875,300
Sep 18, 2026
54.63
54.86
52.96
53.88
53.65
21,417,100
Sep 17, 2026
55.55
55.99
53.76
54.39
54.16
6,152,500
Sep 16, 2026
56.00
56.62
53.73
54.26
54.03
8,231,100
Sep 15, 2026
57.61
58.19
54.78
55.54
55.30
13,266,100
Sep 14, 2026
55.64
57.40
55.38
57.26
57.02
5,466,500
Sep 11, 2026
57.33
58.29
57.20
57.46
57.21
6,125,500
Sep 10, 2026
57.01
57.32
55.97
56.64
56.40
7,135,700
Sep 9, 2026
58.99
59.73
57.90
57.95
57.70
4,650,400
Sep 8, 2026
59.97
60.36
59.08
59.11
58.86
4,900,200
Sep 4, 2026
58.60
59.72
58.17
59.71
59.46
4,349,200
Sep 3, 2026
57.91
59.16
57.17
59.08
58.83
4,861,700
Sep 2, 2026
57.26
57.82
56.44
57.58
57.33
4,821,000
Sep 1, 2026
57.90
58.29
57.20
57.25
57.01
4,854,600
Aug 31, 2026
58.46
58.60
58.03
58.22
57.97
5,346,900
Aug 28, 2026
59.03
59.15
57.60
58.79
58.54
6,045,000
Aug 27, 2026
58.75
59.17
57.99
58.84
58.59
5,727,500
Aug 26, 2026
59.03
59.55
58.35
58.74
58.49
8,380,300
Aug 25, 2026
60.93
61.03
58.22
58.52
58.27
6,614,700
Aug 24, 2026
60.43
60.75
59.62
59.97
59.71
3,957,400
Aug 21, 2026
60.86
61.24
60.10
60.37
60.11
5,083,700
Aug 20, 2026
60.22
61.11
59.90
60.15
59.89
4,628,900
Aug 19, 2026
62.14
62.41
60.76
61.20
60.94
4,085,200
Aug 18, 2026
61.99
62.13
60.95
61.42
61.16
5,372,900
Aug 17, 2026
62.57
63.04
62.26
62.56
62.29
5,353,900
Aug 14, 2026
63.07
63.96
62.61
62.78
62.51
3,153,700
Aug 13, 2026
63.28
63.73
62.53
63.35
63.08
3,576,400
Aug 12, 2026
64.63
64.73
62.89
63.08
62.81
5,020,900
Aug 11, 2026
63.82
64.49
63.02
63.62
63.35
4,882,200
Aug 10, 2026
63.94
64.72
63.30
63.44
63.17
5,724,400
Aug 7, 2026
63.88
64.67
63.40
64.01
63.74
5,059,600
Aug 6, 2026
65.39
66.13
63.87
63.96
63.69
4,852,200
Aug 5, 2026
65.25
66.04
64.97
65.43
65.15
5,662,400
Aug 4, 2026
63.69
66.14
63.06
65.69
65.41
6,947,600
Aug 3, 2026
62.48
63.27
62.23
63.17
62.90
5,792,200
Jul 31, 2026
62.31
62.69
61.11
61.81
61.55
8,662,300
Jul 30, 2026
61.00
61.42
59.07
61.39
61.13
11,641,100
Jul 29, 2026
62.29
62.72
59.62
59.92
59.66
16,630,100
Jul 28, 2026
67.52
68.30
62.42
63.16
62.89
16,360,200
Jul 27, 2026
69.30
69.86
68.05
69.33
69.03
7,059,700
Jul 24, 2026
68.75
69.51
67.84
68.88
68.59
5,711,200
Jul 23, 2026
68.13
69.39
67.76
69.15
68.86
5,828,300
Jul 22, 2026
66.59
68.28
66.59
68.10
67.81
5,084,500
Jul 21, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
67.15
67.76
65.84
66.69
66.41
9,143,300
Jul 20, 2026
68.84
69.21
66.84
66.98
66.46
5,708,000
Jul 17, 2026
67.97
69.60
67.48
68.69
68.15
5,172,200
Jul 16, 2026
67.87
69.64
67.56
69.34
68.80
6,124,600
Jul 15, 2026
70.26
70.27
67.77
68.74
68.20
5,080,100
Jul 14, 2026
70.18
70.90
68.92
69.76
69.21
5,293,000
Jul 13, 2026
69.07
69.89
68.32
68.61
68.07
3,776,000
Jul 10, 2026
68.24
70.40
67.82
69.34
68.80
5,640,900
Jul 9, 2026
67.73
68.43
67.33
67.81
67.28
4,849,200
Jul 8, 2026
67.60
68.61
65.77
66.74
66.22
6,795,700
Jul 7, 2026
69.72
70.00
67.59
68.67
68.13
5,077,000
Jul 6, 2026
70.60
70.75
69.15
70.10
69.55
5,481,100
Jul 2, 2026
72.39
72.61
69.36
70.07
69.52
6,157,300
Jul 1, 2026
73.01
73.76
71.36
72.07
71.51
3,941,400
Jun 30, 2026
74.03
74.68
73.12
73.35
72.78
5,604,700
Jun 29, 2026
73.24
74.11
72.73
73.43
72.85
4,463,600
Jun 26, 2026
74.95
75.14
73.11
73.59
73.01
8,195,100
Jun 25, 2026
74.95
76.76
74.66
76.00
75.40
5,512,100
Jun 24, 2026
71.69
74.40
71.60
74.06
73.48
5,919,000
Jun 23, 2026
70.20
71.76
70.18
70.75
70.20
5,385,400
Jun 22, 2026
72.00
72.41
71.24
71.85
71.29
4,969,000
Jun 18, 2026
71.82
72.89
71.02
71.81
71.25
7,953,500
Jun 17, 2026
71.14
72.35
69.34
69.49
68.95
5,650,500
Jun 16, 2026
71.44
72.53
71.10
71.15
70.59
4,347,400
Jun 15, 2026
71.53
72.65
71.10
71.13
70.57
5,412,100
Jun 12, 2026
70.11
70.50
68.74
69.91
69.36
4,414,900
Jun 11, 2026
68.71
70.16
67.50
69.74
69.19
6,321,600
Jun 10, 2026
71.40
71.60
67.82
67.97
67.44
7,555,800
Jun 9, 2026
68.06
71.27
67.92
71.24
70.68
10,221,000
Jun 8, 2026
67.20
68.32
66.56
67.35
66.82
5,451,400
Jun 5, 2026
67.66
67.66
66.43
67.16
66.63
6,387,800
Jun 4, 2026
67.86
68.78
67.62
68.54
68.00
5,505,700
Jun 3, 2026
66.10
68.84
65.62
67.58
67.05
6,225,800
Jun 2, 2026
66.87
69.83
66.31
66.42
65.90
8,157,300
Jun 1, 2026
63.05
65.32
62.67
65.11
64.60
8,101,400
May 29, 2026
63.51
65.29
63.06
63.87
63.37
10,392,700
May 28, 2026
63.51
64.43
62.32
63.81
63.31
11,959,700
May 27, 2026
65.48
66.15
64.37
64.51
64.00
6,325,800
May 26, 2026
64.04
65.15
63.71
64.89
64.38
5,746,300
May 22, 2026
62.60
63.95
61.92
63.14
62.65
4,926,800
May 21, 2026
61.65
63.35
61.12
62.18
61.69
11,118,000
May 20, 2026
61.84
63.89
61.24
63.59
63.09
5,360,100
May 19, 2026
63.73
63.98
61.38
61.44
60.96
7,210,000
May 18, 2026
64.56
64.85
63.46
64.51
64.00
5,492,300
May 15, 2026
65.78
66.10
64.40
64.67
64.16
4,099,300
May 14, 2026
66.03
67.07
65.35
66.73
66.21
3,823,500
May 13, 2026
65.85
66.20
65.00
65.57
65.06
3,660,800
May 12, 2026
65.49
65.99
64.74
65.56
65.05
3,907,800
May 11, 2026
66.87
67.00
65.64
65.88
65.36
5,310,500
May 8, 2026
67.60
68.39
66.50
66.83
66.31
5,032,000
May 7, 2026
68.58
68.65
66.45
67.22
66.69
7,627,100
May 6, 2026
66.11
68.48
65.85
67.90
67.37
7,663,800
May 5, 2026
66.22
66.62
64.08
64.18
63.68
6,926,200
May 4, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
67.17
67.62
65.13
65.89
65.37
4,928,900
May 1, 2026
67.20
68.50
66.51
67.62
66.85
7,348,600
Apr 30, 2026
64.21
69.04
63.67
67.17
66.41
15,777,700
Apr 29, 2026
63.03
63.76
61.00
61.74
61.04
8,941,500
Apr 28, 2026
61.65
62.29
61.03
62.00
61.30
6,536,900
Apr 27, 2026
61.53
62.90
61.44
61.91
61.21
6,271,300
Apr 24, 2026
61.73
62.21
60.50
60.97
60.28
5,582,400
Apr 23, 2026
61.28
62.53
60.73
61.54
60.84
5,574,100
Apr 22, 2026
62.34
62.54
60.38
60.65
59.96
4,346,400
Apr 21, 2026
61.78
63.07
61.40
61.71
61.01
5,105,400
Apr 20, 2026
61.18
62.21
60.89
61.65
60.95
5,076,000
Apr 17, 2026
60.31
62.97
60.19
61.32
60.62
6,461,100
Apr 16, 2026
58.75
60.72
57.85
59.71
59.03
8,885,400
Apr 15, 2026
64.01
64.01
57.70
58.55
57.89
16,954,400
Apr 14, 2026
64.29
64.99
63.36
64.66
63.93
4,610,400
Apr 13, 2026
63.29
64.43
62.88
64.32
63.59
6,643,900
Apr 10, 2026
62.09
63.99
61.75
63.34
62.62
7,428,600
Apr 9, 2026
58.09
61.76
58.09
61.46
60.76
6,070,400
Apr 8, 2026
58.00
58.88
57.92
58.29
57.63
5,957,100
Apr 7, 2026
55.15
55.55
54.65
55.44
54.81
5,266,700
Apr 6, 2026
55.34
55.92
55.06
55.59
54.96
4,117,500
Apr 2, 2026
55.93
57.03
55.29
55.71
55.08
5,650,300
Apr 1, 2026
56.64
57.79
56.22
56.90
56.25
5,783,900
Mar 31, 2026
55.69
56.73
55.23
56.31
55.67
6,677,500
Mar 30, 2026
55.04
55.24
53.77
54.36
53.74
5,721,500
Mar 27, 2026
54.88
55.49
54.03
54.25
53.63
6,960,800
Mar 26, 2026
58.71
59.25
54.58
54.67
54.05
11,988,700
Mar 25, 2026
59.45
59.90
58.43
59.25
58.58
4,271,100
Mar 24, 2026
57.47
59.25
56.94
58.58
57.91
6,335,500
Mar 23, 2026
59.69
60.20
58.27
58.30
57.64
7,394,400
Mar 20, 2026
59.00
59.57
57.70
58.07
57.41
13,673,700
Mar 19, 2026
56.91
59.25
56.57
58.97
58.30
8,325,500
Mar 18, 2026
56.79
58.15
56.54
57.61
56.96
6,799,700
Mar 17, 2026
56.34
57.22
55.84
56.98
56.33
5,225,600
Mar 16, 2026
56.02
56.61
55.70
55.85
55.22
5,718,800
Mar 13, 2026
57.17
57.70
55.23
55.65
55.02
5,905,300
Mar 12, 2026
58.03
58.43
56.35
56.49
55.85
9,301,500
Mar 11, 2026
58.31
58.92
57.88
58.69
58.02
6,476,500
Mar 10, 2026
58.03
59.37
57.87
58.43
57.77
6,877,700
Mar 9, 2026
57.20
59.09
56.43
58.72
58.05
7,501,400
Mar 6, 2026
59.08
59.15
57.65
58.35
57.69
8,869,200
Mar 5, 2026
60.63
61.46
59.58
60.40
59.71
5,437,300
Mar 4, 2026
61.50
61.88
60.49
61.08
60.39
4,254,700
Mar 3, 2026
61.39
62.19
60.27
61.17
60.48
5,126,600
Mar 2, 2026
63.43
64.10
62.75
63.84
63.12
3,643,400
Feb 27, 2026
62.14
64.64
61.98
64.40
63.67
7,534,300
Feb 26, 2026
61.77
63.22
61.49
62.76
62.05
4,943,900
Feb 25, 2026
61.90
62.03
60.28
61.50
60.80
6,746,500
Feb 24, 2026
63.69
64.57
63.52
63.53
62.81
3,630,400
Feb 23, 2026
63.94
65.25
63.15
63.46
62.74
3,807,300
Feb 20, 2026
62.98
65.02
62.81
64.14
63.41
4,356,300
Feb 19, 2026
63.25
63.36
61.00
62.92
62.21
8,515,200
Feb 18, 2026
66.42
66.55
64.26
64.33
63.60
5,748,300
Feb 17, 2026
65.33
66.80
65.28
66.43
65.68
5,073,000
Feb 13, 2026
64.97
65.93
64.52
65.40
64.66
6,101,100
Feb 12, 2026
67.65
68.33
64.87
64.89
64.15
8,020,900
Feb 11, 2026
66.16
67.29
66.16
67.08
66.32
6,080,500
Feb 10, 2026
65.75
66.50
65.49
65.82
65.07
6,264,100
Feb 9, 2026
63.71
65.39
63.29
65.32
64.58
8,375,700
Feb 6, 2026
62.97
65.24
62.77
63.92
63.19
11,800,700
Feb 5, 2026
64.61
64.89
60.69
63.10
62.38
21,704,800
Feb 4, 2026
62.24
64.14
62.08
63.55
62.83
14,052,200
Feb 3, 2026
60.13
61.37
60.01
61.20
60.51
9,264,200
Feb 2, 2026
59.43
60.78
59.33
60.36
59.67
6,550,100
Jan 30, 2026
59.42
60.03
59.25
59.58
58.90
10,553,200
Jan 29, 2026
58.93
59.79
58.38
59.79
59.11
9,329,200
Jan 28, 2026
55.88
58.62
55.59
57.91
57.25
16,514,300
Jan 27, 2026
57.35
57.58
56.85
57.07
56.42
6,098,900
Jan 26, 2026
57.27
57.63
56.82
57.37
56.72
6,775,200
Jan 23, 2026
57.55
57.71
56.71
57.30
56.65
8,858,900
Jan 22, 2026
58.33
58.43
57.06
57.44
56.79
9,094,200
Jan 21, 2026
55.59
57.86
55.33
57.74
57.08
11,325,000
Jan 20, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
54.87
55.43
54.62
55.21
54.58
7,741,700
Jan 16, 2026
55.27
56.35
54.63
56.19
55.31
8,978,700
Jan 15, 2026
56.14
56.15
55.19
55.55
54.68
4,935,200
Jan 14, 2026
55.53
55.81
54.69
55.60
54.73
4,810,700
Jan 13, 2026
55.53
55.92
55.02
55.21
54.35
5,450,900
Jan 12, 2026
56.17
56.28
55.33
55.38
54.52
10,882,700
Jan 9, 2026
54.55
56.38
54.17
56.25
55.37
8,947,300
Jan 8, 2026
52.16
53.91
51.76
53.86
53.02
5,410,700
Jan 7, 2026
53.70
54.38
52.44
52.57
51.75
8,282,200
Jan 6, 2026
52.09
53.67
50.24
53.50
52.67
8,715,500
Jan 5, 2026
53.05
54.47
53.05
53.79
52.95
4,295,800
Jan 2, 2026
53.11
53.96
52.53
53.52
52.69
3,555,000
Dec 31, 2025
53.32
53.54
52.78
52.84
52.02
3,218,700
Dec 30, 2025
53.46
53.88
53.18
53.43
52.60
3,498,000
Dec 29, 2025
53.56
53.82
53.40
53.61
52.77
3,640,300
Dec 26, 2025
53.40
53.65
53.22
53.59
52.76
2,101,500
Dec 24, 2025
53.57
53.66
53.16
53.50
52.67
1,663,200
Dec 23, 2025
53.23
53.64
52.88
53.34
52.51
4,527,900
Dec 22, 2025
53.98
54.13
52.97
53.20
52.37
5,929,900
Dec 19, 2025
53.05
53.81
52.73
53.77
52.93
12,875,300
Dec 18, 2025
53.43
54.06
53.11
53.20
52.37
8,212,600
Dec 17, 2025
53.46
53.74
51.93
52.40
51.58
9,700,300
Dec 16, 2025
52.76
53.66
52.37
53.44
52.61
8,125,700
Dec 15, 2025
53.34
53.34
52.22
52.58
51.76
7,322,300
Dec 12, 2025
54.86
54.87
52.79
52.94
52.12
6,481,000
Dec 11, 2025
53.74
54.59
53.17
54.15
53.31
6,583,800
Dec 10, 2025
52.95
54.07
52.34
53.40
52.57
16,529,100
Dec 9, 2025
52.81
53.43
52.02
52.84
52.02
12,466,900
Dec 8, 2025
54.24
54.36
52.99
53.03
52.20
13,159,200
Dec 5, 2025
54.52
54.80
54.00
54.29
53.44
9,063,800
Dec 4, 2025
53.98
55.13
53.62
54.50
53.65
12,206,300
Dec 3, 2025
53.59
54.65
53.20
54.62
53.77
9,752,500
Dec 2, 2025
54.66
54.73
53.44
53.82
52.98
3,768,800
Dec 1, 2025
54.06
54.86
53.91
54.25
53.40
6,689,200
Nov 28, 2025
54.60
54.90
54.10
54.88
54.03
2,897,200
Nov 26, 2025
54.03
54.86
53.71
54.36
53.51
6,536,600
Nov 25, 2025
52.26
54.19
52.13
53.95
53.11
11,511,500
Nov 24, 2025
52.40
53.08
51.64
51.75
50.94
9,383,900
Nov 21, 2025
50.88
52.72
50.57
52.41
51.59
12,733,000
Nov 20, 2025
51.50
51.99
50.30
50.36
49.58
6,400,900
Nov 19, 2025
52.42
52.42
51.03
51.25
50.45
6,655,600
Nov 18, 2025
52.71
53.25
51.95
52.01
51.20
6,507,000
Nov 17, 2025
54.14
54.20
52.95
53.13
52.30
5,766,600
Nov 14, 2025
54.57
54.89
53.96
54.10
53.26
6,034,900
Nov 13, 2025
55.95
57.11
55.03
55.16
54.30
5,356,900
Nov 12, 2025
57.16
57.75
54.99
55.99
55.12
7,253,700
Nov 11, 2025
57.57
57.60
56.63
56.97
56.08
3,955,100
Nov 10, 2025
57.71
57.80
56.14
57.33
56.44
4,054,700
Nov 7, 2025
55.97
57.52
55.59
57.51
56.61
5,669,400
Nov 6, 2025
56.71
57.72
56.43
56.57
55.69
5,344,400
Nov 5, 2025
57.16
57.74
56.62
56.85
55.96
6,333,200
Nov 4, 2025
57.36
57.90
56.84
57.55
56.65
5,135,400
Nov 3, 2025
58.94
59.42
57.56
57.86
56.96
4,744,500
Oct 31, 2025
58.65
59.82
57.93
59.49
58.56
5,294,800
