NYSE · CARR

Carrier Global Corporation

Industrials · Construction

$53.63

Down-$1.91 (-3.44%)

Updated Nov 1, 2026, 4:49 AM

SID Score

7.3/10

Composite research score

Smart Money

48/100

Neutral

Price performance · CARR

CARR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

CARR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
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