MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CARR — Carrier Global Corporation
NYSECarrier Global Corporation
$55.12
-0.10(-0.18%)
- O
- 56.05
- H
- 56.19
- L
- 54.90
- V
- 5.67M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.12
Period Return-7.31%
Period High$81.09
Period Low$50.24
Avg Daily Volume6.35M
Total Trading Days365
CARR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $56.05 | $56.19 | $54.90 | $55.12 | $-0.10 | -0.18% | 5,670,052 | $55.29 | $54.90 $56.19 |
| Oct 1, 2026 | $54.82 | $55.24 | $54.00 | $55.22 | +$0.36 | +0.66% | 7,639,360 | $54.93 | $54.00 $55.24 |
| Sep 30, 2026 | $55.55 | $55.75 | $54.75 | $54.86 | $-0.52 | -0.94% | 6,510,510 | $54.95 | $54.75 $55.75 |
| Sep 29, 2026 | $55.89 | $56.07 | $55.11 | $55.38 | $-0.49 | -0.88% | 6,387,170 | $55.40 | $55.11 $56.07 |
| Sep 28, 2026 | $56.04 | $56.25 | $54.64 | $55.87 | $-0.50 | -0.89% | 5,603,270 | $55.66 | $54.64 $56.25 |
| Sep 25, 2026 | $55.22 | $56.79 | $55.10 | $56.37 | +$1.50 | +2.73% | 7,076,811 | $56.25 | $55.10 $56.79 |
| Sep 24, 2026 | $54.75 | $55.21 | $54.40 | $54.87 | $-0.23 | -0.42% | 5,048,965 | $54.77 | $54.40 $55.21 |
| Sep 23, 2026 | $54.81 | $55.74 | $54.74 | $55.10 | $-0.16 | -0.29% | 5,305,749 | $55.32 | $54.74 $55.74 |
| Sep 22, 2026 | $55.18 | $55.58 | $54.85 | $55.26 | +$0.64 | +1.17% | 8,222,642 | $55.21 | $54.85 $55.58 |
| Sep 21, 2026 | $54.46 | $54.91 | $53.91 | $54.62 | +$0.74 | +1.37% | 6,875,749 | $54.55 | $53.91 $54.91 |
| Sep 18, 2026 | $54.63 | $54.86 | $52.96 | $53.88 | $-0.51 | -0.94% | 21,422,983 | $53.83 | $52.96 $54.86 |
| Sep 17, 2026 | $55.55 | $55.99 | $53.76 | $54.39 | +$0.13 | +0.24% | 6,152,639 | $54.44 | $53.76 $55.99 |
| Sep 16, 2026 | $56.00 | $56.62 | $53.73 | $54.26 | $-1.28 | -2.30% | 8,232,721 | $54.65 | $53.73 $56.62 |
| Sep 15, 2026 | $57.61 | $58.19 | $54.78 | $55.54 | $-1.72 | -3.00% | 12,910,563 | $56.01 | $54.78 $58.19 |
| Sep 14, 2026 | $55.64 | $57.40 | $55.39 | $57.26 | $-0.20 | -0.35% | 5,414,266 | $57.04 | $55.39 $57.40 |
| Sep 11, 2026 | $57.33 | $58.30 | $57.20 | $57.46 | +$0.82 | +1.45% | 6,188,502 | $57.60 | $57.20 $58.30 |
| Sep 10, 2026 | $57.01 | $57.32 | $55.97 | $56.64 | $-1.31 | -2.26% | 7,138,506 | $56.53 | $55.97 $57.32 |
| Sep 9, 2026 | $58.99 | $59.73 | $57.90 | $57.95 | $-1.16 | -1.96% | 4,650,752 | $58.23 | $57.90 $59.73 |
| Sep 8, 2026 | $59.97 | $60.36 | $59.09 | $59.11 | $-0.60 | -1.00% | 4,901,060 | $59.39 | $59.09 $60.36 |
| Sep 4, 2026 | $58.60 | $59.72 | $58.17 | $59.71 | +$0.63 | +1.07% | 4,350,272 | $59.41 | $58.17 $59.72 |
| Sep 3, 2026 | $57.91 | $59.16 | $57.17 | $59.08 | +$1.50 | +2.61% | 4,861,820 | $58.72 | $57.17 $59.16 |
| Sep 2, 2026 | $57.26 | $57.82 | $56.44 | $57.58 | +$0.33 | +0.58% | 4,795,365 | $57.52 | $56.44 $57.82 |
| Sep 1, 2026 | $57.90 | $58.30 | $57.20 | $57.25 | $-0.97 | -1.67% | 4,854,672 | $57.49 | $57.20 $58.30 |
| Aug 31, 2026 | $58.46 | $58.60 | $58.04 | $58.22 | $-0.57 | -0.97% | 5,357,453 | $58.26 | $58.04 $58.60 |
| Aug 28, 2026 | $59.03 | $59.15 | $57.60 | $58.79 | $-0.05 | -0.08% | 6,045,088 | $58.44 | $57.60 $59.15 |
| Aug 27, 2026 | $58.75 | $59.17 | $58.00 | $58.84 | +$0.10 | +0.17% | 5,728,707 | $58.80 | $58.00 $59.17 |
| Aug 26, 2026 | $59.03 | $59.55 | $58.35 | $58.74 | +$0.22 | +0.38% | 8,380,593 | $58.90 | $58.35 $59.55 |
| Aug 25, 2026 | $60.93 | $61.04 | $58.22 | $58.52 | $-1.45 | -2.42% | 6,615,528 | $58.71 | $58.22 $61.04 |
| Aug 24, 2026 | $60.43 | $60.75 | $59.62 | $59.97 | $-0.40 | -0.66% | 3,957,452 | $59.95 | $59.62 $60.75 |
| Aug 21, 2026 | $60.86 | $61.24 | $60.10 | $60.37 | +$0.22 | +0.37% | 5,083,825 | $60.48 | $60.10 $61.24 |