NYSE · CARR

Carrier Global Corporation

Industrials · Construction

$52.38

Down-$0.83 (-1.56%)

Updated Nov 7, 2026, 2:45 PM

SID Score

6.8/10

Composite research score

Smart Money

48/100

Neutral

Price performance · CARR

CARR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

CARR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$53.30	$53.71	$52.34	$52.38	9.2M
Nov 5, 2026	$55.52	$56.31	$52.745	$53.21	7.54M
Nov 4, 2026	$56.03	$57.22	$55.37	$55.66	7.61M
Nov 3, 2026	$55.52	$56.04	$54.66	$55.37	6.69M
Nov 2, 2026	$54.10	$55.19	$53.83	$55.17	6.83M
Oct 30, 2026	$54.71	$55.28	$52.96	$53.63	9.82M
Oct 29, 2026	$53.50	$55.59	$52.885	$55.54	10.95M
Oct 28, 2026	$57.75	$57.75	$55.885	$56.27	10.47M
Oct 27, 2026	$57.04	$57.995	$56.1025	$57.83	4.85M
Oct 26, 2026	$56.50	$56.925	$56.145	$56.44	4.01M
Oct 23, 2026	$55.90	$56.555	$55.08	$56.24	3.88M
Oct 22, 2026	$55.69	$56.73	$54.71	$56.48	6M
Oct 21, 2026	$56.51	$56.63	$55.67	$56.47	4.93M
Oct 20, 2026	$54.92	$56.215	$54.46	$56.17	4.92M
Oct 19, 2026	$55.20	$55.59	$54.56	$55.21	4.6M
Oct 16, 2026	$54.74	$55.835	$54.68	$55.00	6.57M
Oct 15, 2026	$55.22	$55.22	$53.77	$54.96	5.86M
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