Carrier Global Stock Price History
NYSE: CARRIndustrialsIndustrial Machinery/ComponentsUSD
55.56-0.27 (-0.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CARR price history at a glance
The price history for Carrier Global (CARR) on this page begins on March 16, 2020, when the stock closed at $12.75; it most recently closed at $55.56 on October 5, 2026. The highest price in this record is $83.32, reached on October 14, 2024; the latest close is 33.3% below that peak. Across the 5 complete calendar years in the table, CARR finished higher in 3 and lower in 2. Its best year was 2021 (+43.8%) and its worst was 2022 (-23.9%).
Over roughly 7 years the share price changed +335.8%, a 25.2% compound annual price return (excluding dividends). In the last 12 months alone, CARR has lost 4.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $83.32
- Date of high
- Oct 14, 2024
- Low since 2020
- $11.50
- Date of low
- Mar 23, 2020
- 52-week high
- $76.76
- 52-week low
- $50.24
- IPO year
- 2020
- Last close
- $55.56
CARR returns
1 week
+0.80%
1 month
-4.12%
3 months
-19.87%
6 months
-12.28%
Year to date
+5.15%
1 year
-4.37%
3 years
+5.71%
5 years
+3.99%
CARR price return, excluding dividends.
CARR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 55.56 | +3.81% |
| 2025 | 53.52 | -22.73% |
| 2024 | 69.26 | +20.56% |
| 2023 | 57.45 | +39.27% |
| 2022 | 41.25 | -23.95% |
| 2021 | 54.24 | +43.80% |
| 2020* | 37.72 | +195.84% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
CARR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.07 | 56.39 | 55.04 | 55.56 | -0.48% | |
| 54.49 | 55.98 | 54.38 | 55.83 | +1.51% | |
| 55.16 | 55.42 | 54.55 | 55.00 | -1.96% | |
| 55.95 | 56.71 | 55.62 | 56.10 | +0.66% | |
| 54.84 | 55.94 | 54.35 | 55.73 | +1.11% | |
| 56.05 | 56.19 | 54.90 | 55.12 | -0.18% | |
| 54.82 | 55.24 | 54.00 | 55.22 | +0.66% | |
| 55.55 | 55.75 | 54.75 | 54.86 | -0.94% | |
| 55.89 | 56.07 | 55.11 | 55.38 | -0.88% | |
| 56.04 | 56.25 | 54.64 | 55.87 | -0.89% | |
| 55.22 | 56.79 | 55.10 | 56.37 | +2.73% | |
| 54.75 | 55.21 | 54.40 | 54.87 | -0.42% | |
| 54.81 | 55.74 | 54.74 | 55.10 | -0.29% | |
| 55.18 | 55.58 | 54.85 | 55.26 | +1.17% | |
| 54.46 | 54.91 | 53.91 | 54.62 | +1.37% | |
| 54.63 | 54.86 | 52.96 | 53.88 | -0.94% | |
| 55.55 | 55.99 | 53.76 | 54.39 | +0.24% | |
| 56.00 | 56.62 | 53.73 | 54.26 | -2.30% | |
| 57.61 | 58.19 | 54.78 | 55.54 | -3.00% | |
| 55.64 | 57.40 | 55.39 | 57.26 | -0.35% | |
| 57.33 | 58.30 | 57.20 | 57.46 | +1.45% | |
| 57.01 | 57.32 | 55.97 | 56.64 | -2.26% | |
| 58.99 | 59.73 | 57.90 | 57.95 | -1.96% | |
| 59.97 | 60.36 | 59.09 | 59.11 | -1.00% | |
| 58.60 | 59.72 | 58.17 | 59.71 | +1.07% | |
| 57.91 | 59.16 | 57.17 | 59.08 | +2.61% | |
| 57.26 | 57.82 | 56.44 | 57.58 | +0.58% | |
| 57.90 | 58.30 | 57.20 | 57.25 | -1.67% | |
| 58.46 | 58.60 | 58.04 | 58.22 | -0.97% | |
| 59.03 | 59.15 | 57.60 | 58.79 | -0.08% | |
| 58.75 | 59.17 | 58.00 | 58.84 | +0.17% | |
| 59.03 | 59.55 | 58.35 | 58.74 | +0.38% | |
| 60.93 | 61.04 | 58.22 | 58.52 | -2.42% | |
| 60.43 | 60.75 | 59.62 | 59.97 | -0.66% | |
| 60.86 | 61.24 | 60.10 | 60.37 | +0.37% | |
| 60.22 | 61.11 | 59.90 | 60.15 | -1.72% | |
| 62.14 | 62.41 | 60.76 | 61.20 | -0.36% | |
| 61.99 | 62.13 | 60.95 | 61.42 | -1.82% | |
| 62.57 | 63.04 | 62.26 | 62.56 | -0.35% | |
| 63.07 | 63.96 | 62.61 | 62.78 | -0.90% | |
| 63.28 | 63.73 | 62.53 | 63.35 | +0.43% | |
| 64.63 | 64.73 | 62.89 | 63.08 | -0.85% | |
| 63.82 | 64.49 | 63.02 | 63.62 | +0.28% | |
| 63.94 | 64.72 | 63.30 | 63.44 | -0.89% | |
| 63.88 | 64.67 | 63.40 | 64.01 | +0.08% | |
| 65.39 | 66.13 | 63.87 | 63.96 | -2.25% | |
| 65.25 | 66.04 | 64.97 | 65.43 | -0.40% | |
| 63.69 | 66.14 | 63.06 | 65.69 | +3.99% | |
| 62.48 | 63.27 | 62.23 | 63.17 | +2.20% | |
| 62.31 | 62.69 | 61.11 | 61.81 | +0.68% | |
| 61.00 | 61.42 | 59.07 | 61.39 | +2.45% | |
| 62.29 | 62.73 | 59.62 | 59.92 | -5.13% | |
| 67.52 | 68.30 | 62.42 | 63.16 | -8.90% | |
| 69.30 | 69.86 | 68.05 | 69.33 | +0.65% | |
| 68.75 | 69.52 | 67.84 | 68.88 | -0.39% | |
| 68.13 | 69.39 | 67.76 | 69.15 | +1.54% | |
| 66.59 | 68.28 | 66.59 | 68.10 | +2.11% | |
| 67.15 | 67.76 | 65.84 | 66.69 | -0.43% | |
| 68.84 | 69.22 | 66.84 | 66.98 | -2.49% | |
| 67.97 | 69.60 | 67.48 | 68.69 | -0.94% | |
| 67.87 | 69.64 | 67.56 | 69.34 | +0.87% | |
| 70.26 | 70.27 | 67.77 | 68.74 | -1.46% | |
| 70.18 | 70.90 | 68.92 | 69.76 | +1.68% | |
| 69.07 | 69.89 | 68.33 | 68.61 | -1.05% | |
| 68.24 | 70.40 | 67.82 | 69.34 | +2.26% | |
| 67.73 | 68.43 | 67.33 | 67.81 | +1.60% | |
| 67.60 | 68.61 | 65.77 | 66.74 | -2.81% | |
| 69.72 | 70.00 | 67.59 | 68.67 | -2.04% | |
| 70.60 | 70.75 | 69.15 | 70.10 | +0.04% | |
| 72.39 | 72.61 | 69.36 | 70.07 | -2.78% | |
| 73.02 | 73.76 | 71.36 | 72.07 | -1.75% | |
| 74.03 | 74.68 | 73.12 | 73.35 | -0.11% | |
| 73.24 | 74.11 | 72.73 | 73.43 | -0.22% | |
| 74.95 | 75.14 | 73.11 | 73.59 | -3.17% | |
| 74.95 | 76.76 | 74.66 | 76.00 | +2.62% | |
| 71.69 | 74.40 | 71.60 | 74.06 | +4.68% | |
| 70.20 | 71.76 | 70.18 | 70.75 | -1.53% | |
| 72.00 | 72.41 | 71.24 | 71.85 | +0.06% | |
| 71.82 | 72.89 | 71.02 | 71.81 | +3.34% | |
| 71.14 | 72.35 | 69.34 | 69.49 | -2.33% | |
| 71.44 | 72.53 | 71.10 | 71.15 | +0.03% | |
| 71.53 | 72.65 | 71.10 | 71.13 | +1.75% | |
| 70.11 | 70.50 | 68.74 | 69.91 | +0.24% | |
| 68.71 | 70.16 | 67.50 | 69.74 | +2.60% | |
| 71.40 | 71.60 | 67.82 | 67.97 | -4.59% | |
| 68.06 | 71.27 | 67.92 | 71.24 | +5.78% | |
| 67.20 | 68.32 | 66.56 | 67.35 | +0.28% | |
| 67.66 | 67.66 | 66.43 | 67.16 | -2.01% | |
| 67.86 | 68.78 | 67.62 | 68.54 | +1.42% | |
| 66.10 | 68.84 | 65.62 | 67.58 | +1.75% | |
| 66.87 | 69.83 | 66.31 | 66.42 | +2.01% | |
| 63.05 | 65.32 | 62.67 | 65.11 | +1.94% | |
| 63.51 | 65.29 | 63.06 | 63.87 | +0.09% | |
| 63.51 | 64.43 | 62.32 | 63.81 | -1.09% | |
| 65.48 | 66.15 | 64.37 | 64.51 | -0.59% | |
| 64.04 | 65.15 | 63.71 | 64.89 | +2.77% | |
| 62.60 | 63.95 | 61.92 | 63.14 | +1.54% | |
| 61.65 | 63.36 | 61.12 | 62.18 | -2.22% | |
| 61.84 | 63.89 | 61.24 | 63.59 | +3.50% | |
| 63.73 | 63.98 | 61.38 | 61.44 | -4.76% | |
| 64.56 | 64.85 | 63.46 | 64.51 | -0.25% | |
| 65.78 | 66.10 | 64.40 | 64.67 | -3.09% | |
| 66.03 | 67.07 | 65.35 | 66.73 | +1.77% | |
| 65.85 | 66.20 | 65.00 | 65.57 | +0.02% | |
| 65.49 | 65.99 | 64.74 | 65.56 | -0.49% | |
| 66.87 | 67.00 | 65.64 | 65.88 | -1.42% | |
| 67.60 | 68.39 | 66.50 | 66.83 | -0.58% | |
| 68.58 | 68.65 | 66.45 | 67.22 | -1.00% | |
| 66.11 | 68.48 | 65.85 | 67.90 | +5.80% | |
| 66.22 | 66.62 | 64.08 | 64.18 | -2.60% | |
| 67.17 | 67.62 | 65.13 | 65.89 | -2.56% | |
| 67.20 | 68.50 | 66.51 | 67.62 | +0.67% | |
| 64.21 | 69.04 | 63.67 | 67.17 | +8.79% | |
| 63.03 | 63.76 | 61.00 | 61.74 | -0.42% | |
| 61.65 | 62.30 | 61.03 | 62.00 | +0.15% | |
| 61.53 | 62.90 | 61.44 | 61.91 | +1.54% | |
| 61.73 | 62.21 | 60.50 | 60.97 | -0.93% | |
| 61.28 | 62.53 | 60.73 | 61.54 | +1.47% | |
| 62.34 | 62.54 | 60.38 | 60.65 | -1.72% | |
| 61.78 | 63.07 | 61.40 | 61.71 | +0.10% | |
| 61.18 | 62.21 | 60.89 | 61.65 | +0.54% | |
| 60.31 | 62.97 | 60.19 | 61.32 | +2.70% | |
| 58.75 | 60.72 | 57.85 | 59.71 | +1.98% | |
| 64.01 | 64.01 | 57.70 | 58.55 | -9.45% | |
| 64.29 | 64.99 | 63.36 | 64.66 | +0.53% | |
| 63.29 | 64.43 | 62.88 | 64.32 | +1.55% | |
| 62.09 | 63.99 | 61.75 | 63.34 | +3.06% | |
| 58.09 | 61.76 | 58.09 | 61.46 | +5.44% | |
| 58.00 | 58.88 | 57.92 | 58.29 | +5.14% | |
| 55.15 | 55.55 | 54.65 | 55.44 | -0.27% | |
| 55.34 | 55.92 | 55.07 | 55.59 | -0.22% | |
| 55.93 | 57.04 | 55.29 | 55.71 | -2.09% | |
| 56.64 | 57.79 | 56.22 | 56.90 | +1.05% | |
| 55.69 | 56.73 | 55.23 | 56.31 | +3.59% | |
| 55.04 | 55.24 | 53.77 | 54.36 | +0.20% | |
| 54.88 | 55.49 | 54.03 | 54.25 | -0.77% | |
| 58.71 | 59.25 | 54.59 | 54.67 | -7.73% | |
| 59.45 | 59.90 | 58.43 | 59.25 | +1.14% | |
| 57.47 | 59.25 | 56.94 | 58.58 | +0.48% | |
| 59.69 | 60.20 | 58.27 | 58.30 | +0.40% | |
| 59.00 | 59.57 | 57.70 | 58.07 | -1.53% | |
| 56.91 | 59.25 | 56.57 | 58.97 | +2.36% | |
| 56.79 | 58.15 | 56.54 | 57.61 | +1.11% | |
| 56.34 | 57.22 | 55.84 | 56.98 | +2.02% | |
| 56.02 | 56.61 | 55.70 | 55.85 | +0.36% | |
| 57.17 | 57.70 | 55.23 | 55.65 | -1.49% | |
| 58.03 | 58.43 | 56.35 | 56.49 | -3.75% | |
| 58.31 | 58.92 | 57.88 | 58.69 | +0.44% | |
| 58.03 | 59.37 | 57.87 | 58.43 | -0.49% | |
| 57.20 | 59.09 | 56.43 | 58.72 | +0.63% | |
| 59.08 | 59.15 | 57.65 | 58.35 | -3.39% | |
| 60.63 | 61.46 | 59.58 | 60.40 | -1.11% | |
| 61.50 | 61.88 | 60.50 | 61.08 | -0.15% | |
| 61.39 | 62.19 | 60.27 | 61.17 | -4.18% | |
| 63.43 | 64.10 | 62.75 | 63.84 | -0.87% | |
| 62.14 | 64.64 | 61.98 | 64.40 | +2.61% | |
| 61.77 | 63.23 | 61.49 | 62.76 | +2.05% | |
| 61.90 | 62.03 | 60.28 | 61.50 | -3.20% | |
| 63.69 | 64.57 | 63.52 | 63.53 | +0.11% | |
| 63.94 | 65.25 | 63.16 | 63.46 | -1.06% | |
| 62.98 | 65.02 | 62.81 | 64.14 | +1.94% | |
| 63.25 | 63.36 | 61.00 | 62.92 | -2.19% | |
| 66.42 | 66.55 | 64.26 | 64.33 | -3.16% | |
| 65.33 | 66.80 | 65.28 | 66.43 | +1.57% | |
| 64.97 | 65.93 | 64.52 | 65.40 | +0.79% | |
| 67.65 | 68.33 | 64.87 | 64.89 | -3.26% | |
| 66.16 | 67.29 | 66.16 | 67.08 | +1.91% | |
| 65.75 | 66.50 | 65.49 | 65.82 | +0.77% | |
| 63.71 | 65.39 | 63.29 | 65.32 | +2.19% | |
| 62.97 | 65.24 | 62.77 | 63.92 | +1.30% | |
| 64.61 | 64.89 | 60.69 | 63.10 | -0.71% | |
| 62.24 | 64.14 | 62.08 | 63.55 | +3.84% | |
| 60.13 | 61.37 | 60.01 | 61.20 | +1.39% | |
| 59.43 | 60.79 | 59.33 | 60.36 | +1.31% | |
| 59.42 | 60.04 | 59.25 | 59.58 | -0.35% | |
| 58.93 | 59.79 | 58.38 | 59.79 | +3.25% | |
| 55.88 | 58.62 | 55.59 | 57.91 | +1.47% | |
| 57.35 | 57.58 | 56.85 | 57.07 | -0.52% | |
| 57.27 | 57.63 | 56.82 | 57.37 | +0.12% | |
| 57.55 | 57.71 | 56.71 | 57.30 | -0.24% | |
| 58.33 | 58.43 | 57.07 | 57.44 | -0.52% | |
| 55.59 | 57.86 | 55.33 | 57.74 | +4.58% | |
| 54.87 | 55.43 | 54.62 | 55.21 | -1.74% | |
| 55.27 | 56.35 | 54.63 | 56.19 | +1.15% | |
| 56.14 | 56.16 | 55.19 | 55.55 | -0.09% | |
| 55.53 | 55.81 | 54.70 | 55.60 | +0.71% | |
| 55.53 | 55.93 | 55.02 | 55.21 | -0.31% | |
| 56.17 | 56.28 | 55.33 | 55.38 | -1.55% | |
| 54.55 | 56.38 | 54.18 | 56.25 | +4.44% | |
| 52.16 | 53.91 | 51.76 | 53.86 | +2.45% | |
| 53.70 | 54.38 | 52.44 | 52.57 | -1.74% | |
| 52.09 | 53.68 | 50.24 | 53.50 | -0.54% | |
| 53.05 | 54.47 | 53.05 | 53.79 | +0.50% | |
| 53.11 | 53.96 | 52.53 | 53.52 | +1.29% | |
| 53.32 | 53.54 | 52.78 | 52.84 | -1.10% | |
| 53.46 | 53.89 | 53.18 | 53.43 | -0.34% | |
| 53.56 | 53.82 | 53.40 | 53.61 | +0.04% | |
| 53.40 | 53.65 | 53.22 | 53.59 | +0.17% | |
| 53.57 | 53.66 | 53.16 | 53.50 | +0.30% | |
| 53.23 | 53.64 | 52.88 | 53.34 | +0.26% | |
| 53.98 | 54.13 | 52.97 | 53.20 | -1.06% | |
| 53.05 | 53.81 | 52.73 | 53.77 | +1.07% | |
| 53.43 | 54.06 | 53.11 | 53.20 | +1.53% | |
| 53.46 | 53.74 | 51.93 | 52.40 | -1.95% | |
| 52.76 | 53.66 | 52.37 | 53.44 | +1.64% | |
| 53.34 | 53.34 | 52.22 | 52.58 | -0.68% | |
| 54.86 | 54.87 | 52.79 | 52.94 | -2.23% | |
| 53.74 | 54.59 | 53.17 | 54.15 | +1.40% | |
| 52.95 | 54.07 | 52.34 | 53.40 | +1.06% | |
| 52.81 | 53.43 | 52.02 | 52.84 | -0.36% | |
| 54.24 | 54.36 | 52.99 | 53.03 | -2.32% | |
| 54.52 | 54.80 | 54.00 | 54.29 | -0.39% | |
| 53.98 | 55.14 | 53.62 | 54.50 | -0.22% | |
| 53.59 | 54.65 | 53.20 | 54.62 | +1.49% | |
| 54.66 | 54.73 | 53.44 | 53.82 | -0.79% | |
| 54.06 | 54.86 | 53.91 | 54.25 | -1.15% | |
| 54.60 | 54.91 | 54.11 | 54.88 | +0.96% | |
| 54.03 | 54.86 | 53.71 | 54.36 | +0.76% | |
| 52.26 | 54.19 | 52.14 | 53.95 | +4.25% | |
| 52.40 | 53.08 | 51.64 | 51.75 | -1.26% | |
| 50.88 | 52.72 | 50.57 | 52.41 | +4.07% | |
| 51.50 | 51.99 | 50.30 | 50.36 | -1.74% | |
| 52.42 | 52.42 | 51.03 | 51.25 | -1.46% | |
| 52.71 | 53.25 | 51.95 | 52.01 | -2.11% | |
| 54.14 | 54.20 | 52.95 | 53.13 | -1.79% | |
| 54.57 | 54.89 | 53.96 | 54.10 | -1.92% | |
| 55.95 | 57.11 | 55.04 | 55.16 | -1.48% | |
| 57.16 | 57.75 | 54.99 | 55.99 | -1.72% | |
| 57.57 | 57.60 | 56.64 | 56.97 | -0.63% | |
| 57.71 | 57.80 | 56.14 | 57.33 | -0.31% | |
| 55.97 | 57.52 | 55.59 | 57.51 | +1.66% | |
| 56.71 | 57.72 | 56.43 | 56.57 | -0.49% | |
| 57.16 | 57.74 | 56.62 | 56.85 | -1.22% | |
| 57.36 | 57.91 | 56.84 | 57.55 | -0.54% | |
| 58.94 | 59.43 | 57.56 | 57.86 | -2.74% | |
| 58.65 | 59.82 | 57.93 | 59.49 | +1.09% | |
| 60.07 | 61.00 | 58.35 | 58.85 | -3.13% | |
| 57.80 | 62.33 | 57.50 | 60.75 | +3.42% | |
| 60.00 | 60.56 | 58.45 | 58.74 | +0.77% | |
| 58.44 | 58.93 | 57.85 | 58.29 | +0.78% | |
| 57.91 | 58.39 | 57.65 | 57.84 | +1.26% | |
| 56.99 | 57.51 | 56.60 | 57.12 | +0.67% | |
| 60.17 | 60.58 | 56.61 | 56.74 | -5.15% | |
| 57.34 | 59.97 | 57.15 | 59.82 | +3.73% | |
| 56.79 | 57.69 | 56.79 | 57.67 | +2.62% | |
| 56.82 | 57.00 | 56.14 | 56.20 | -0.97% | |
| 57.32 | 57.38 | 56.30 | 56.75 | -0.80% | |
| 57.44 | 58.30 | 56.77 | 57.21 | -0.50% | |
| 55.53 | 57.88 | 55.33 | 57.50 | +1.11% | |
| 57.43 | 57.71 | 56.71 | 56.87 | +0.37% | |
| 58.55 | 59.26 | 56.57 | 56.66 | -2.48% | |
| 60.07 | 60.49 | 57.67 | 58.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CARR chart for longer ranges.