Carrier Global Corp (CARR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	63.88	64.67	63.40	64.01	+0.08%	5,059,600
2026-08-06	65.39	66.13	63.87	63.96	-2.25%	4,852,200
2026-08-05	65.25	66.04	64.97	65.43	-0.40%	5,662,400
2026-08-04	63.69	66.14	63.06	65.69	+3.99%	6,947,600
2026-08-03	62.48	63.27	62.23	63.17	+2.20%	5,792,200
2026-07-31	62.31	62.69	61.11	61.81	+0.68%	8,662,300
2026-07-30	61.00	61.42	59.07	61.39	+2.45%	11,641,100
2026-07-29	62.29	62.73	59.62	59.92	-5.13%	16,630,100
2026-07-28	67.52	68.30	62.41	63.16	-8.90%	16,360,200
2026-07-27	69.30	69.86	68.05	69.33	+0.65%	7,059,700
2026-07-24	68.75	69.52	67.84	68.88	-0.39%	5,711,200
2026-07-23	68.13	69.39	67.76	69.15	+1.54%	5,828,300
2026-07-22	66.59	68.28	66.59	68.10	+2.11%	5,084,500
2026-07-21	67.15	67.76	65.84	66.69	-0.43%	9,143,300
2026-07-20	68.84	69.22	66.84	66.98	-2.49%	5,708,000
2026-07-17	67.97	69.59	67.48	68.69	-0.94%	5,172,200
2026-07-16	67.87	69.64	67.56	69.34	+0.87%	6,124,600
2026-07-15	70.26	70.27	67.77	68.74	-1.46%	5,080,100
2026-07-14	70.18	70.90	68.92	69.76	+1.68%	5,293,000
2026-07-13	69.07	69.89	68.33	68.61	-1.05%	3,776,000
2026-07-10	68.24	70.40	67.82	69.34	+2.26%	5,640,900
2026-07-09	67.73	68.43	67.33	67.81	+1.60%	4,849,200
2026-07-08	67.60	68.61	65.77	66.74	-2.81%	6,795,700
2026-07-07	69.72	70.00	67.59	68.67	-2.04%	5,077,000
2026-07-06	70.60	70.75	69.15	70.10	+0.04%	5,481,100
2026-07-02	72.39	72.61	69.36	70.07	-2.78%	6,157,300
2026-07-01	73.02	73.76	71.36	72.07	-1.75%	3,941,400
2026-06-30	74.03	74.68	73.12	73.35	-0.11%	5,604,700
2026-06-29	73.24	74.11	72.73	73.43	-0.22%	4,463,600
2026-06-26	74.95	75.14	73.11	73.59	-3.17%	8,195,100
2026-06-25	74.95	76.76	74.66	76.00	+2.62%	5,512,100
2026-06-24	71.69	74.40	71.60	74.06	+4.68%	5,919,000
2026-06-23	70.20	71.76	70.18	70.75	-1.53%	5,385,400
2026-06-22	72.00	72.41	71.24	71.85	+0.06%	4,969,000
2026-06-18	71.82	72.89	71.02	71.81	+3.34%	7,953,500
2026-06-17	71.14	72.35	69.34	69.49	-2.33%	5,650,500
2026-06-16	71.44	72.53	71.10	71.15	+0.03%	4,347,400
2026-06-15	71.53	72.65	71.10	71.13	+1.75%	5,412,100
2026-06-12	70.11	70.50	68.73	69.91	+0.24%	4,414,900
2026-06-11	68.71	70.16	67.50	69.74	+2.60%	6,321,600
2026-06-10	71.40	71.59	67.81	67.97	-4.59%	7,555,800
2026-06-09	68.06	71.27	67.92	71.24	+5.78%	10,221,000
2026-06-08	67.20	68.32	66.56	67.35	+0.28%	5,451,400
2026-06-05	67.66	67.66	66.43	67.16	-2.01%	6,387,800
2026-06-04	67.86	68.78	67.62	68.54	+1.42%	5,505,700
2026-06-03	66.10	68.84	65.62	67.58	+1.75%	6,225,800
2026-06-02	66.87	69.83	66.31	66.42	+2.01%	8,157,300
2026-06-01	63.05	65.32	62.67	65.11	+1.94%	8,101,400
2026-05-29	63.51	65.29	63.05	63.87	+0.09%	10,392,700
2026-05-28	63.51	64.43	62.32	63.81	-1.09%	11,959,700
2026-05-27	65.48	66.15	64.37	64.51	-0.59%	6,325,800
2026-05-26	64.04	65.15	63.71	64.89	+2.77%	5,746,300
2026-05-22	62.60	63.95	61.91	63.14	+1.54%	4,926,800
2026-05-21	61.65	63.35	61.12	62.18	-2.22%	11,118,000
2026-05-20	61.84	63.89	61.23	63.59	+3.50%	5,360,100
2026-05-19	63.73	63.98	61.38	61.44	-4.76%	7,210,000
2026-05-18	64.56	64.85	63.46	64.51	-0.25%	5,492,300
2026-05-15	65.78	66.10	64.40	64.67	-3.09%	4,099,300
2026-05-14	66.03	67.06	65.35	66.73	+1.77%	3,823,500
2026-05-13	65.85	66.20	65.00	65.57	+0.02%	3,660,800
2026-05-12	65.49	65.99	64.74	65.56	-0.49%	3,907,800
2026-05-11	66.87	67.00	65.64	65.88	-1.42%	5,310,500
2026-05-08	67.60	68.39	66.50	66.83	-0.58%	5,032,000
2026-05-07	68.58	68.65	66.45	67.22	-1.00%	7,627,100
2026-05-06	66.11	68.48	65.85	67.90	+5.80%	7,663,800
2026-05-05	66.22	66.62	64.08	64.18	-2.60%	6,926,200
2026-05-04	67.17	67.62	65.13	65.89	-2.56%	4,928,900
2026-05-01	67.20	68.50	66.51	67.62	+0.67%	7,348,600
2026-04-30	64.21	69.04	63.67	67.17	+8.79%	15,777,700
2026-04-29	63.03	63.76	61.00	61.74	-0.42%	8,941,500
2026-04-28	61.65	62.30	61.03	62.00	+0.15%	6,536,900
2026-04-27	61.53	62.90	61.44	61.91	+1.54%	6,271,300
2026-04-24	61.73	62.21	60.50	60.97	-0.93%	5,582,400
2026-04-23	61.28	62.53	60.73	61.54	+1.47%	5,574,100
2026-04-22	62.34	62.54	60.38	60.65	-1.72%	4,346,400
2026-04-21	61.78	63.07	61.40	61.71	+0.10%	5,105,400
2026-04-20	61.18	62.21	60.89	61.65	+0.54%	5,076,000
2026-04-17	60.31	62.97	60.19	61.32	+2.70%	6,461,100
2026-04-16	58.75	60.72	57.85	59.71	+1.98%	8,885,400
2026-04-15	64.01	64.01	57.70	58.55	-9.45%	16,954,400
2026-04-14	64.29	64.99	63.36	64.66	+0.53%	4,610,400
2026-04-13	63.29	64.43	62.88	64.32	+1.55%	6,643,900
2026-04-10	62.09	63.99	61.75	63.34	+3.06%	7,428,600
2026-04-09	58.09	61.76	58.09	61.46	+5.44%	6,070,400
2026-04-08	58.00	58.88	57.92	58.29	+5.14%	5,957,100
2026-04-07	55.15	55.55	54.65	55.44	-0.27%	5,266,700
2026-04-06	55.34	55.91	55.06	55.59	-0.22%	4,117,500
2026-04-02	55.93	57.03	55.29	55.71	-2.09%	5,650,300
2026-04-01	56.64	57.79	56.22	56.90	+1.05%	5,783,900
2026-03-31	55.69	56.73	55.23	56.31	+3.59%	6,677,500
2026-03-30	55.04	55.24	53.77	54.36	+0.20%	5,721,500
2026-03-27	54.88	55.49	54.03	54.25	-0.77%	6,960,800
2026-03-26	58.71	59.25	54.59	54.67	-7.73%	11,988,700
2026-03-25	59.45	59.90	58.43	59.25	+1.14%	4,271,100
2026-03-24	57.47	59.25	56.94	58.58	+0.48%	6,335,500
2026-03-23	59.69	60.20	58.27	58.30	+0.40%	7,394,400
2026-03-20	59.00	59.57	57.70	58.07	-1.53%	13,673,700
2026-03-19	56.91	59.25	56.57	58.97	+2.36%	8,325,500
2026-03-18	56.79	58.15	56.54	57.61	+1.11%	6,799,700
2026-03-17	56.34	57.22	55.84	56.98	+2.02%	5,225,600
2026-03-16	56.02	56.61	55.70	55.85	+0.36%	5,718,800
2026-03-13	57.17	57.70	55.23	55.65	-1.49%	5,905,300
2026-03-12	58.03	58.43	56.35	56.49	-3.75%	9,301,500
2026-03-11	58.31	58.92	57.88	58.69	+0.44%	6,476,500
2026-03-10	58.03	59.37	57.87	58.43	-0.49%	6,877,700
2026-03-09	57.20	59.09	56.43	58.72	+0.63%	7,501,400
2026-03-06	59.08	59.15	57.65	58.35	-3.39%	8,869,200
2026-03-05	60.63	61.46	59.58	60.40	-1.11%	5,437,300
2026-03-04	61.50	61.88	60.49	61.08	-0.15%	4,254,700
2026-03-03	61.39	62.19	60.27	61.17	-4.18%	5,126,600
2026-03-02	63.43	64.10	62.75	63.84	-0.87%	3,643,400
2026-02-27	62.14	64.64	61.98	64.40	+2.61%	7,534,300
2026-02-26	61.77	63.23	61.49	62.76	+2.05%	4,943,900
2026-02-25	61.90	62.03	60.27	61.50	-3.20%	6,746,500
2026-02-24	63.69	64.57	63.52	63.53	+0.11%	3,630,400
2026-02-23	63.94	65.25	63.16	63.46	-1.06%	3,807,300
2026-02-20	62.98	65.02	62.81	64.14	+1.94%	4,356,300
2026-02-19	63.25	63.36	61.00	62.92	-2.19%	8,515,200
2026-02-18	66.42	66.55	64.26	64.33	-3.16%	5,748,300
2026-02-17	65.33	66.80	65.28	66.43	+1.57%	5,073,000
2026-02-13	64.97	65.93	64.52	65.40	+0.79%	6,101,100
2026-02-12	67.65	68.33	64.87	64.89	-3.26%	8,020,900
2026-02-11	66.16	67.28	66.16	67.08	+1.91%	6,080,500
2026-02-10	65.75	66.50	65.49	65.82	+0.77%	6,264,100
2026-02-09	63.71	65.39	63.29	65.32	+2.19%	8,375,700
2026-02-06	62.97	65.24	62.77	63.92	+1.30%	11,800,700
2026-02-05	64.61	64.89	60.69	63.10	-0.71%	21,704,800
2026-02-04	62.24	64.14	62.08	63.55	+3.84%	14,052,200
2026-02-03	60.13	61.37	60.01	61.20	+1.39%	9,264,200
2026-02-02	59.43	60.78	59.33	60.36	+1.31%	6,550,100
2026-01-30	59.42	60.03	59.25	59.58	-0.35%	10,553,200
2026-01-29	58.93	59.79	58.38	59.79	+3.25%	9,329,200
2026-01-28	55.88	58.62	55.59	57.91	+1.47%	16,514,300
2026-01-27	57.35	57.58	56.85	57.07	-0.52%	6,098,900
2026-01-26	57.27	57.63	56.82	57.37	+0.12%	6,775,200
2026-01-23	57.55	57.71	56.71	57.30	-0.24%	8,858,900
2026-01-22	58.33	58.43	57.06	57.44	-0.52%	9,094,200
2026-01-21	55.59	57.86	55.33	57.74	+4.58%	11,325,000
2026-01-20	54.87	55.43	54.62	55.21	-1.74%	7,741,700
2026-01-16	55.27	56.35	54.63	56.19	+1.15%	8,978,700
2026-01-15	56.14	56.16	55.19	55.55	-0.09%	4,935,200
2026-01-14	55.53	55.80	54.70	55.60	+0.71%	4,810,700
2026-01-13	55.53	55.92	55.02	55.21	-0.31%	5,450,900
2026-01-12	56.17	56.28	55.33	55.38	-1.55%	10,882,700
2026-01-09	54.55	56.38	54.17	56.25	+4.44%	8,947,300
2026-01-08	52.16	53.91	51.76	53.86	+2.45%	5,410,700
2026-01-07	53.70	54.38	52.44	52.57	-1.74%	8,282,200
2026-01-06	52.09	53.67	50.24	53.50	-0.54%	8,715,500
2026-01-05	53.05	54.47	53.05	53.79	+0.50%	4,295,800
2026-01-02	53.11	53.95	52.53	53.52	+1.29%	3,555,000
2025-12-31	53.32	53.54	52.78	52.84	-1.10%	3,218,700
2025-12-30	53.46	53.88	53.18	53.43	-0.34%	3,498,000
2025-12-29	53.56	53.82	53.40	53.61	+0.04%	3,640,300
2025-12-26	53.40	53.65	53.22	53.59	+0.17%	2,101,500
2025-12-24	53.57	53.66	53.16	53.50	+0.30%	1,663,200
2025-12-23	53.23	53.64	52.88	53.34	+0.26%	4,527,900
2025-12-22	53.98	54.13	52.97	53.20	-1.06%	5,929,900
2025-12-19	53.05	53.81	52.73	53.77	+1.07%	12,875,300
2025-12-18	53.43	54.06	53.11	53.20	+1.53%	8,212,600
2025-12-17	53.46	53.74	51.93	52.40	-1.95%	9,700,300
2025-12-16	52.76	53.66	52.37	53.44	+1.64%	8,125,700
2025-12-15	53.34	53.34	52.22	52.58	-0.68%	7,322,300
2025-12-12	54.86	54.87	52.79	52.94	-2.23%	6,481,000
2025-12-11	53.74	54.59	53.17	54.15	+1.40%	6,583,800
2025-12-10	52.95	54.07	52.34	53.40	+1.06%	16,529,100
2025-12-09	52.81	53.43	52.02	52.84	-0.36%	12,466,900
2025-12-08	54.24	54.36	52.99	53.03	-2.32%	13,159,200
2025-12-05	54.52	54.80	54.00	54.29	-0.39%	9,063,800
2025-12-04	53.98	55.13	53.62	54.50	-0.22%	12,206,300
2025-12-03	53.59	54.65	53.20	54.62	+1.49%	9,752,500
2025-12-02	54.66	54.73	53.44	53.82	-0.79%	3,768,800
2025-12-01	54.06	54.86	53.91	54.25	-1.15%	6,689,200
2025-11-28	54.60	54.91	54.10	54.88	+0.96%	2,897,200
2025-11-26	54.03	54.86	53.70	54.36	+0.76%	6,536,600
2025-11-25	52.26	54.19	52.13	53.95	+4.25%	11,511,500
2025-11-24	52.40	53.08	51.64	51.75	-1.26%	9,383,900
2025-11-21	50.88	52.72	50.57	52.41	+4.07%	12,733,000
2025-11-20	51.50	51.99	50.30	50.36	-1.74%	6,400,900
2025-11-19	52.42	52.42	51.03	51.25	-1.46%	6,655,600
2025-11-18	52.71	53.25	51.95	52.01	-2.11%	6,507,000
2025-11-17	54.14	54.20	52.95	53.13	-1.79%	5,766,600
2025-11-14	54.57	54.89	53.96	54.10	-1.92%	6,034,900
2025-11-13	55.95	57.11	55.03	55.16	-1.48%	5,356,900
2025-11-12	57.16	57.75	54.99	55.99	-1.72%	7,253,700
2025-11-11	57.57	57.60	56.63	56.97	-0.63%	3,955,100
2025-11-10	57.71	57.80	56.14	57.33	-0.31%	4,054,700
2025-11-07	55.97	57.52	55.59	57.51	+1.66%	5,669,400
2025-11-06	56.71	57.72	56.43	56.57	-0.49%	5,344,400
2025-11-05	57.16	57.74	56.62	56.85	-1.22%	6,333,200
2025-11-04	57.36	57.91	56.84	57.55	-0.54%	5,135,400
2025-11-03	58.94	59.42	57.56	57.86	-2.74%	4,744,500
2025-10-31	58.65	59.82	57.93	59.49	+1.09%	5,294,800
2025-10-30	60.07	61.00	58.35	58.85	-3.13%	10,231,800
2025-10-29	57.80	62.33	57.50	60.75	+3.42%	13,232,900
2025-10-28	60.00	60.56	58.45	58.74	+0.77%	9,614,600
2025-10-27	58.44	58.93	57.85	58.29	+0.78%	6,363,700
2025-10-24	57.91	58.39	57.65	57.84	+1.26%	4,292,700
2025-10-23	56.99	57.51	56.60	57.12	+0.67%	3,932,400
2025-10-22	60.17	60.58	56.61	56.74	-5.15%	10,575,300
2025-10-21	57.34	59.97	57.15	59.82	+3.73%	5,984,500
2025-10-20	56.79	57.69	56.79	57.67	+2.62%	7,440,800
2025-10-17	56.82	57.00	56.14	56.20	-0.97%	6,011,900
2025-10-16	57.32	57.38	56.30	56.75	-0.80%	7,265,600
2025-10-15	57.44	58.30	56.77	57.21	-0.50%	7,907,900
2025-10-14	55.53	57.88	55.33	57.50	+1.11%	6,553,500
2025-10-13	57.43	57.71	56.70	56.87	+0.37%	3,240,900
2025-10-10	58.55	59.26	56.57	56.66	-2.48%	5,625,800
2025-10-09	60.07	60.49	57.66	58.10	-2.84%	6,201,100
2025-10-08	59.05	60.52	58.61	59.80	+1.05%	8,457,300
2025-10-07	59.83	60.09	59.03	59.18	-1.05%	5,700,500
2025-10-06	60.35	60.77	59.55	59.81	+0.27%	5,103,500
2025-10-03	58.93	59.95	58.70	59.65	+1.27%	5,611,200
2025-10-02	59.33	60.06	58.73	58.90	-0.94%	3,830,100
2025-10-01	59.40	59.81	59.20	59.46	-0.40%	3,592,600
2025-09-30	59.00	59.81	58.94	59.70	+0.96%	6,126,800
2025-09-29	59.64	59.64	58.75	59.13	+0.49%	4,745,100
2025-09-26	58.90	59.28	58.59	58.84	+0.15%	6,079,400
2025-09-25	58.56	59.27	58.32	58.75	-0.41%	4,821,200
2025-09-24	59.50	60.05	58.96	58.99	-1.26%	4,148,000
2025-09-23	60.52	60.81	59.44	59.74	-0.95%	5,200,200
2025-09-22	60.00	60.47	59.66	60.31	-0.13%	4,220,000
2025-09-19	61.20	61.28	60.36	60.39	-1.16%	5,733,500
2025-09-18	61.14	61.69	60.71	61.10	+0.63%	4,700,800
2025-09-17	61.21	62.38	60.23	60.72	-0.34%	7,077,800
2025-09-16	61.68	61.90	60.87	60.93	-0.51%	5,181,000
2025-09-15	61.90	62.00	60.68	61.24	-0.70%	6,925,600
2025-09-12	61.77	62.53	61.38	61.67	-1.01%	5,224,900
2025-09-11	62.00	63.26	61.65	62.30	-0.32%	7,588,500
2025-09-10	63.84	64.80	60.10	62.50	-1.53%	13,960,300
2025-09-09	64.40	64.86	62.45	63.47	-3.26%	5,695,200
2025-09-08	65.62	66.14	65.06	65.61	+0.15%	5,761,700
2025-09-05	64.35	65.63	64.19	65.51	+3.10%	5,021,900
2025-09-04	62.88	63.68	62.45	63.54	+1.71%	4,471,300
2025-09-03	63.46	63.71	61.77	62.47	-1.62%	6,925,600
2025-09-02	64.16	64.50	62.73	63.50	-2.61%	6,414,700
2025-08-29	66.37	66.50	64.89	65.20	-1.47%	6,863,600
2025-08-28	67.80	67.93	65.94	66.17	-2.10%	3,615,200
2025-08-27	66.46	68.06	66.35	67.59	+1.67%	7,197,500
2025-08-26	66.12	66.56	65.25	66.48	+0.73%	5,909,300
2025-08-25	67.42	67.75	65.96	66.00	-2.58%	4,921,300
2025-08-22	65.34	67.98	65.05	67.75	+4.21%	5,535,000
2025-08-21	66.60	66.70	64.91	65.01	-2.74%	10,279,800
2025-08-20	66.82	67.19	66.41	66.84	-0.21%	5,520,200
2025-08-19	66.49	67.81	66.07	66.98	+0.74%	6,606,600
2025-08-18	65.34	66.57	65.30	66.49	+1.67%	3,660,500
2025-08-15	66.03	66.21	65.33	65.40	-0.55%	2,968,200
2025-08-14	66.39	66.63	65.49	65.76	-1.92%	3,743,200
2025-08-13	66.02	67.22	65.50	67.05	+2.01%	3,761,200
2025-08-12	65.35	66.13	65.01	65.73	+1.31%	2,989,300
2025-08-11	65.87	65.94	64.54	64.88	-1.74%	5,173,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+9.56%). Worst month: Dec (-3.34%). Based on 5 years of daily data (2022–2026).

Jan+3.34%
Feb+1.72%
Mar-2.07%
Apr+3.78%
May-0.20%
Jun+9.56%
Jul+1.79%
Aug+1.22%
Sep+1.39%
Oct-3.23%
Nov+4.42%
Dec-3.34%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Carrier Global Corp's (CARR) latest close?

64.01 on 2026-08-07, from the Closelook data lake's daily price record.

What is CARR's 52-week high and low?

76.76 high and 50.24 low over the trailing 52 weeks, as of 2026-08-07.

What is Carrier Global Corp's strongest and weakest month historically?

Historically, CARR's strongest calendar month has been Jun (average +9.56%) and its weakest Dec (average -3.34%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.