CARR
Carrier Global Corporation
NYQ
$66.42
+1.31
(+2.01%)
Neutral · +0.88σ
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $66.87 | $69.83 | $66.31 | $66.42 | 8.2M |
| 2026-06-01 | $63.05 | $65.32 | $62.67 | $65.11 | 8.1M |
| 2026-05-29 | $63.51 | $65.29 | $63.06 | $63.87 | 10.4M |
| 2026-05-28 | $63.51 | $64.43 | $62.32 | $63.81 | 12.0M |
| 2026-05-27 | $65.48 | $66.15 | $64.37 | $64.51 | 6.3M |
| 2026-05-26 | $64.04 | $65.15 | $63.71 | $64.89 | 5.7M |
| 2026-05-22 | $62.60 | $63.95 | $61.92 | $63.14 | 4.9M |
| 2026-05-21 | $61.65 | $63.35 | $61.12 | $62.18 | 11.1M |
| 2026-05-20 | $61.84 | $63.89 | $61.24 | $63.59 | 5.4M |
| 2026-05-19 | $63.73 | $63.98 | $61.38 | $61.44 | 7.2M |
| 2026-05-18 | $64.56 | $64.85 | $63.46 | $64.51 | 5.5M |
| 2026-05-15 | $65.78 | $66.10 | $64.40 | $64.67 | 4.1M |
| 2026-05-14 | $66.03 | $67.07 | $65.35 | $66.73 | 3.8M |
| 2026-05-13 | $65.85 | $66.20 | $65.00 | $65.57 | 3.7M |
| 2026-05-12 | $65.49 | $65.99 | $64.74 | $65.56 | 3.9M |
| 2026-05-11 | $66.87 | $67.00 | $65.64 | $65.88 | 5.3M |
| 2026-05-08 | $67.60 | $68.39 | $66.50 | $66.83 | 5.0M |
| 2026-05-07 | $68.58 | $68.65 | $66.45 | $67.22 | 7.6M |
| 2026-05-06 | $66.11 | $68.48 | $65.85 | $67.90 | 7.7M |
| 2026-05-05 | $66.22 | $66.62 | $64.08 | $64.18 | 6.9M |
| 2026-05-04 | $67.17 | $67.62 | $65.12 | $65.89 | 4.9M |
| 2026-05-01 | $67.20 | $68.50 | $66.51 | $67.62 | 7.3M |
| 2026-04-30 | $64.21 | $69.04 | $63.67 | $67.17 | 15.8M |
| 2026-04-29 | $63.03 | $63.76 | $61.00 | $61.74 | 8.9M |
| 2026-04-28 | $61.65 | $62.29 | $61.03 | $62.00 | 6.5M |
| 2026-04-27 | $61.53 | $62.90 | $61.44 | $61.91 | 6.3M |
| 2026-04-24 | $61.73 | $62.21 | $60.50 | $60.97 | 5.6M |
| 2026-04-23 | $61.28 | $62.53 | $60.73 | $61.54 | 5.6M |
| 2026-04-22 | $62.34 | $62.54 | $60.38 | $60.65 | 4.3M |
| 2026-04-21 | $61.78 | $63.07 | $61.40 | $61.71 | 5.1M |
| 2026-04-20 | $61.18 | $62.21 | $60.89 | $61.65 | 5.1M |
| 2026-04-17 | $60.31 | $62.97 | $60.19 | $61.32 | 6.5M |
| 2026-04-16 | $58.75 | $60.72 | $57.85 | $59.71 | 8.9M |
| 2026-04-15 | $64.01 | $64.01 | $57.70 | $58.55 | 17.0M |
| 2026-04-14 | $64.29 | $64.99 | $63.36 | $64.66 | 4.6M |
| 2026-04-13 | $63.29 | $64.43 | $62.88 | $64.32 | 6.6M |
| 2026-04-10 | $62.09 | $63.99 | $61.75 | $63.34 | 7.4M |
| 2026-04-09 | $58.09 | $61.76 | $58.09 | $61.46 | 6.1M |
| 2026-04-08 | $58.00 | $58.88 | $57.92 | $58.29 | 6.0M |
| 2026-04-07 | $55.15 | $55.55 | $54.65 | $55.44 | 5.3M |
| 2026-04-06 | $55.34 | $55.92 | $55.06 | $55.59 | 4.1M |
| 2026-04-02 | $55.93 | $57.03 | $55.29 | $55.71 | 5.7M |
| 2026-04-01 | $56.64 | $57.79 | $56.22 | $56.90 | 5.8M |
| 2026-03-31 | $55.69 | $56.73 | $55.23 | $56.31 | 6.7M |
| 2026-03-30 | $55.04 | $55.24 | $53.77 | $54.36 | 5.7M |
| 2026-03-27 | $54.88 | $55.49 | $54.03 | $54.25 | 7.0M |
| 2026-03-26 | $58.71 | $59.25 | $54.58 | $54.67 | 12.0M |
| 2026-03-25 | $59.45 | $59.90 | $58.43 | $59.25 | 4.3M |
| 2026-03-24 | $57.47 | $59.25 | $56.94 | $58.58 | 6.3M |
| 2026-03-23 | $59.69 | $60.20 | $58.27 | $58.30 | 7.4M |
| 2026-03-20 | $59.00 | $59.57 | $57.70 | $58.07 | 13.7M |
| 2026-03-19 | $56.91 | $59.25 | $56.57 | $58.97 | 8.3M |
| 2026-03-18 | $56.79 | $58.15 | $56.54 | $57.61 | 6.8M |
| 2026-03-17 | $56.34 | $57.22 | $55.84 | $56.98 | 5.2M |
| 2026-03-16 | $56.02 | $56.61 | $55.70 | $55.85 | 5.7M |
| 2026-03-13 | $57.17 | $57.70 | $55.23 | $55.65 | 5.9M |
| 2026-03-12 | $58.03 | $58.43 | $56.35 | $56.49 | 9.3M |
| 2026-03-11 | $58.31 | $58.92 | $57.88 | $58.69 | 6.5M |
| 2026-03-10 | $58.03 | $59.37 | $57.87 | $58.43 | 6.9M |
| 2026-03-09 | $57.20 | $59.09 | $56.43 | $58.72 | 7.5M |
| 2026-03-06 | $59.08 | $59.15 | $57.65 | $58.35 | 8.9M |
| 2026-03-05 | $60.63 | $61.46 | $59.58 | $60.40 | 5.4M |
| 2026-03-04 | $61.50 | $61.88 | $60.49 | $61.08 | 4.3M |
| 2026-03-03 | $61.39 | $62.19 | $60.27 | $61.17 | 5.1M |
| 2026-03-02 | $63.43 | $64.10 | $62.75 | $63.84 | 3.6M |
| 2026-02-27 | $62.14 | $64.64 | $61.98 | $64.40 | 7.5M |
| 2026-02-26 | $61.77 | $63.22 | $61.49 | $62.76 | 4.9M |
| 2026-02-25 | $61.90 | $62.03 | $60.28 | $61.50 | 6.7M |
| 2026-02-24 | $63.69 | $64.57 | $63.52 | $63.53 | 3.6M |
| 2026-02-23 | $63.94 | $65.25 | $63.15 | $63.46 | 3.8M |
| 2026-02-20 | $62.98 | $65.02 | $62.81 | $64.14 | 4.4M |
| 2026-02-19 | $63.25 | $63.36 | $61.00 | $62.92 | 8.5M |
| 2026-02-18 | $66.42 | $66.55 | $64.26 | $64.33 | 5.7M |
| 2026-02-17 | $65.33 | $66.80 | $65.28 | $66.43 | 5.1M |
| 2026-02-13 | $64.97 | $65.93 | $64.52 | $65.40 | 6.1M |
| 2026-02-12 | $67.65 | $68.33 | $64.87 | $64.89 | 8.0M |
| 2026-02-11 | $66.16 | $67.29 | $66.16 | $67.08 | 6.1M |
| 2026-02-10 | $65.75 | $66.50 | $65.49 | $65.82 | 6.3M |
| 2026-02-09 | $63.71 | $65.39 | $63.29 | $65.32 | 8.4M |
| 2026-02-06 | $62.97 | $65.24 | $62.77 | $63.92 | 11.8M |
| 2026-02-05 | $64.61 | $64.89 | $60.69 | $63.10 | 21.7M |
| 2026-02-04 | $62.24 | $64.14 | $62.08 | $63.55 | 14.1M |
| 2026-02-03 | $60.13 | $61.37 | $60.01 | $61.20 | 9.3M |
| 2026-02-02 | $59.43 | $60.78 | $59.33 | $60.36 | 6.6M |
| 2026-01-30 | $59.42 | $60.03 | $59.25 | $59.58 | 10.6M |
| 2026-01-29 | $58.93 | $59.79 | $58.38 | $59.79 | 9.3M |
| 2026-01-28 | $55.88 | $58.62 | $55.59 | $57.91 | 16.5M |
| 2026-01-27 | $57.35 | $57.58 | $56.85 | $57.07 | 6.1M |
| 2026-01-26 | $57.27 | $57.62 | $56.82 | $57.37 | 6.8M |
| 2026-01-23 | $57.55 | $57.71 | $56.71 | $57.30 | 8.9M |
| 2026-01-22 | $58.33 | $58.43 | $57.06 | $57.44 | 9.1M |
| 2026-01-21 | $55.59 | $57.86 | $55.33 | $57.74 | 11.3M |
| 2026-01-20 | $54.87 | $55.43 | $54.62 | $55.21 | 7.7M |
| 2026-01-16 | $55.27 | $56.35 | $54.62 | $56.19 | 9.0M |
| 2026-01-15 | $56.14 | $56.15 | $55.19 | $55.55 | 4.9M |
| 2026-01-14 | $55.53 | $55.81 | $54.69 | $55.60 | 4.8M |
| 2026-01-13 | $55.53 | $55.92 | $55.02 | $55.21 | 5.5M |
| 2026-01-12 | $56.17 | $56.28 | $55.33 | $55.38 | 10.9M |
| 2026-01-09 | $54.55 | $56.38 | $54.17 | $56.25 | 8.9M |
| 2026-01-08 | $52.16 | $53.91 | $51.76 | $53.86 | 5.4M |
| 2026-01-07 | $53.70 | $54.38 | $52.44 | $52.57 | 8.3M |
| 2026-01-06 | $52.09 | $53.67 | $50.24 | $53.50 | 8.7M |
| 2026-01-05 | $53.05 | $54.47 | $53.05 | $53.79 | 4.3M |
| 2026-01-02 | $53.11 | $53.96 | $52.53 | $53.52 | 3.6M |
| 2025-12-31 | $53.32 | $53.54 | $52.78 | $52.84 | 3.2M |
| 2025-12-30 | $53.46 | $53.88 | $53.18 | $53.43 | 3.5M |
| 2025-12-29 | $53.56 | $53.82 | $53.40 | $53.61 | 3.6M |
| 2025-12-26 | $53.40 | $53.65 | $53.22 | $53.59 | 2.1M |
| 2025-12-24 | $53.57 | $53.66 | $53.16 | $53.50 | 1.7M |
| 2025-12-23 | $53.23 | $53.64 | $52.88 | $53.34 | 4.5M |
| 2025-12-22 | $53.98 | $54.12 | $52.97 | $53.20 | 5.9M |
| 2025-12-19 | $53.05 | $53.81 | $52.73 | $53.77 | 12.9M |
| 2025-12-18 | $53.43 | $54.06 | $53.11 | $53.20 | 8.2M |
| 2025-12-17 | $53.46 | $53.74 | $51.93 | $52.40 | 9.7M |
| 2025-12-16 | $52.76 | $53.66 | $52.37 | $53.44 | 8.1M |
| 2025-12-15 | $53.34 | $53.34 | $52.22 | $52.58 | 7.3M |
| 2025-12-12 | $54.86 | $54.87 | $52.79 | $52.94 | 6.5M |
| 2025-12-11 | $53.74 | $54.59 | $53.17 | $54.15 | 6.6M |
| 2025-12-10 | $52.95 | $54.07 | $52.34 | $53.40 | 16.5M |
| 2025-12-09 | $52.81 | $53.43 | $52.02 | $52.84 | 12.5M |
| 2025-12-08 | $54.24 | $54.36 | $52.99 | $53.03 | 13.2M |
| 2025-12-05 | $54.52 | $54.80 | $54.00 | $54.29 | 9.1M |
| 2025-12-04 | $53.98 | $55.13 | $53.62 | $54.50 | 12.2M |
| 2025-12-03 | $53.59 | $54.65 | $53.20 | $54.62 | 9.8M |