NASDAQ · CARR

Carrier Global Corporation

Industrials · Construction

$54.24

Down-$0.26 (-0.48%)

Updated Oct 15, 2026, 1:56 PM

SID Score

7.3/10

Composite research score

Smart Money

46/100

Neutral

Price performance · CARR

CARR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 14, 2026

Daily close

View OHLC price history

CARR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 14, 2026	$54.18	$54.655	$53.575	$54.24	4.61M
Oct 13, 2026	$55.27	$55.49	$54.14	$55.03	4.44M
Oct 12, 2026	$55.38	$56.08	$55.23	$55.42	3.06M
Oct 9, 2026	$56.07	$56.39	$55.04	$55.56	4.32M
Oct 8, 2026	$54.49	$55.98	$54.38	$55.83	4.95M
Oct 7, 2026	$55.16	$55.415	$54.545	$55.00	3.8M
Oct 6, 2026	$55.95	$56.71	$55.615	$56.10	3.69M
Oct 5, 2026	$54.84	$55.94	$54.35	$55.73	4.9M
Oct 2, 2026	$56.05	$56.19	$54.90	$55.12	5.77M
Oct 1, 2026	$54.82	$55.24	$54.00	$55.22	7.43M
Sep 30, 2026	$55.55	$55.75	$54.75	$54.86	6.51M
Sep 29, 2026	$55.89	$56.07	$55.105	$55.38	6.39M
Sep 28, 2026	$56.04	$56.25	$54.6401	$55.87	5.6M
Sep 25, 2026	$55.22	$56.79	$55.10	$56.37	7.08M
Sep 24, 2026	$54.75	$55.21	$54.40	$54.87	5.05M
Sep 23, 2026	$54.81	$55.735	$54.74	$55.10	5.31M
Sep 22, 2026	$55.18	$55.58	$54.85	$55.26	8.22M
Sep 21, 2026	$54.46	$54.91	$53.905	$54.62	6.88M
Sep 18, 2026	$54.63	$54.86	$52.96	$53.88	21.42M
Sep 17, 2026	$55.55	$55.99	$53.76	$54.39	6.15M
Sep 16, 2026	$56.00	$56.62	$53.73	$54.26	8.23M