Carrier Global Corporation
57.95USD
-1.1600 (-1.96%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 59.11 | 4,900,200 |
| Fr 09/04/26 | 59.71 | 4,349,200 |
| Th 09/03/26 | 59.08 | 4,861,700 |
| We 09/02/26 | 57.58 | 4,821,000 |
| Tu 09/01/26 | 57.25 | 4,853,877 |
| Mo 08/31/26 | 58.22 | 5,346,906 |
| Fr 08/28/26 | 58.79 | 6,044,642 |
| Th 08/27/26 | 58.84 | 5,727,475 |
| We 08/26/26 | 58.74 | 8,380,052 |
| Tu 08/25/26 | 58.52 | 6,614,680 |
| Mo 08/24/26 | 59.97 | 3,957,333 |
| Fr 08/21/26 | 60.37 | 5,083,700 |
| Th 08/20/26 | 60.15 | 4,628,900 |
| We 08/19/26 | 61.20 | 4,085,200 |
| Tu 08/18/26 | 61.42 | 5,372,900 |
| Mo 08/17/26 | 62.56 | 5,353,900 |
| Fr 08/14/26 | 62.78 | 3,153,700 |
| Th 08/13/26 | 63.35 | 3,576,400 |
| We 08/12/26 | 63.08 | 5,020,900 |
| Tu 08/11/26 | 63.62 | 4,882,200 |
| Mo 08/10/26 | 63.44 | 5,724,400 |
| Fr 08/07/26 | 64.01 | 5,059,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 63.96 | 4,852,200 |
| We 08/05/26 | 65.43 | 5,662,400 |
| Tu 08/04/26 | 65.69 | 6,947,600 |
| Mo 08/03/26 | 63.17 | 5,792,200 |
| Fr 07/31/26 | 61.81 | 8,662,300 |
| Th 07/30/26 | 61.39 | 11,641,100 |
| We 07/29/26 | 59.92 | 16,630,100 |
| Tu 07/28/26 | 63.16 | 16,360,200 |
| Mo 07/27/26 | 69.33 | 7,059,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 68.67 | 5,077,000 |
| Mo 07/06/26 | 70.10 | 5,481,100 |
| Th 07/02/26 | 70.07 | 6,157,300 |
| We 07/01/26 | 72.07 | 3,941,400 |
| Tu 06/30/26 | 73.35 | 5,604,700 |
| Mo 06/29/26 | 73.43 | 4,463,600 |
| Fr 06/26/26 | 73.59 | 8,195,100 |
| Th 06/25/26 | 76.00 | 5,512,100 |
| We 06/24/26 | 74.06 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 67.58 | 6,225,800 |
| Tu 06/02/26 | 66.42 | 8,157,300 |
| Mo 06/01/26 | 65.11 | 8,101,400 |
| Fr 05/29/26 | 63.87 | 10,392,700 |
| Th 05/28/26 | 63.81 | 11,959,700 |
| We 05/27/26 | 64.51 | 6,325,800 |
| Tu 05/26/26 | 64.89 | 5,746,300 |
| Fr 05/22/26 | 63.14 | 4,926,800 |
| Th 05/21/26 | 62.18 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 67.62 | 7,348,600 |
| Th 04/30/26 | 67.17 | 15,777,700 |
| We 04/29/26 | 61.74 | 8,941,500 |
| Tu 04/28/26 | 62.00 | 6,536,900 |
| Mo 04/27/26 | 61.91 | 6,271,300 |
| Fr 04/24/26 | 60.97 | 5,582,400 |
| Th 04/23/26 | 61.54 | 5,574,100 |
| We 04/22/26 | 60.65 | 4,346,400 |
| Tu 04/21/26 | 61.71 | 5,105,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 56.31 | 6,677,500 |
| Mo 03/30/26 | 54.36 | 5,721,500 |
| Fr 03/27/26 | 54.25 | 6,960,800 |
| Th 03/26/26 | 54.67 | 11,988,700 |
| We 03/25/26 | 59.25 | 4,271,100 |
| Tu 03/24/26 | 58.58 | 6,335,500 |
| Mo 03/23/26 | 58.30 | 7,394,400 |
| Fr 03/20/26 | 58.07 | 13,673,700 |
| Th 03/19/26 | 58.97 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 64.40 | 7,534,300 |
| Th 02/26/26 | 62.76 | 4,943,900 |
| We 02/25/26 | 61.50 | 6,746,500 |
| Tu 02/24/26 | 63.53 | 3,630,400 |
| Mo 02/23/26 | 63.46 | 3,807,300 |
| Fr 02/20/26 | 64.14 | 4,356,300 |
| Th 02/19/26 | 62.92 | 8,515,200 |
| We 02/18/26 | 64.33 | 5,748,300 |
| Tu 02/17/26 | 66.43 | 5,073,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 57.07 | 6,098,900 |
| Mo 01/26/26 | 57.37 | 6,775,200 |
| Fr 01/23/26 | 57.30 | 8,858,900 |
| Th 01/22/26 | 57.44 | 9,094,200 |
| We 01/21/26 | 57.74 | 11,325,000 |
| Tu 01/20/26 | 55.21 | 7,741,700 |
| Fr 01/16/26 | 56.19 | 8,978,700 |
| Th 01/15/26 | 55.55 | 4,935,200 |
| We 01/14/26 | 55.60 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 53.34 | 4,527,900 |
| Mo 12/22/25 | 53.20 | 5,929,900 |
| Fr 12/19/25 | 53.77 | 12,875,300 |
| Th 12/18/25 | 53.20 | 8,212,600 |
| We 12/17/25 | 52.40 | 9,700,300 |
| Tu 12/16/25 | 53.44 | 8,125,700 |
| Mo 12/15/25 | 52.58 | 7,322,300 |
| Fr 12/12/25 | 52.94 | 6,481,000 |
| Th 12/11/25 | 54.15 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 50.36 | 6,400,900 |
| We 11/19/25 | 51.25 | 6,655,600 |
| Tu 11/18/25 | 52.01 | 6,507,000 |
| Mo 11/17/25 | 53.13 | 5,766,600 |
| Fr 11/14/25 | 54.10 | 6,034,900 |
| Th 11/13/25 | 55.16 | 5,356,900 |
| We 11/12/25 | 55.99 | 7,253,700 |
| Tu 11/11/25 | 56.97 | 3,955,100 |
| Mo 11/10/25 | 57.33 | 4,054,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 59.82 | 5,984,500 |
| Mo 10/20/25 | 57.67 | 7,440,800 |
| Fr 10/17/25 | 56.20 | 6,011,900 |
| Th 10/16/25 | 56.75 | 7,265,600 |
| We 10/15/25 | 57.21 | 7,907,900 |
| Tu 10/14/25 | 57.50 | 6,553,500 |
| Mo 10/13/25 | 56.87 | 3,240,900 |
| Fr 10/10/25 | 56.66 | 5,625,800 |
| Th 10/09/25 | 58.10 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 60.39 | 5,733,500 |
| Th 09/18/25 | 61.10 | 4,700,800 |
| We 09/17/25 | 60.72 | 7,077,800 |
| Tu 09/16/25 | 60.93 | 5,181,000 |
| Mo 09/15/25 | 61.24 | 6,925,600 |
| Fr 09/12/25 | 61.67 | 5,224,900 |
| Th 09/11/25 | 62.30 | 7,588,500 |
| We 09/10/25 | 62.50 | 13,960,300 |
| Tu 09/09/25 | 63.47 | 5,695,200 |
| Fr 07/24/26 | 68.88 | 5,711,200 |
| Th 07/23/26 | 69.15 | 5,828,300 |
| We 07/22/26 | 68.10 | 5,084,500 |
| Tu 07/21/26 | 66.69 | 9,143,300 |
| Mo 07/20/26 | 66.98 | 5,708,000 |
| Fr 07/17/26 | 68.69 | 5,172,200 |
| Th 07/16/26 | 69.34 | 6,124,600 |
| We 07/15/26 | 68.74 | 5,080,100 |
| Tu 07/14/26 | 69.76 | 5,293,000 |
| Mo 07/13/26 | 68.61 | 3,776,000 |
| Fr 07/10/26 | 69.34 | 5,640,900 |
| Th 07/09/26 | 67.81 | 4,849,200 |
| We 07/08/26 | 66.74 | 6,795,700 |
| 5,919,000 |
| Tu 06/23/26 | 70.75 | 5,385,400 |
| Mo 06/22/26 | 71.85 | 4,969,000 |
| Th 06/18/26 | 71.81 | 7,953,500 |
| We 06/17/26 | 69.49 | 5,650,500 |
| Tu 06/16/26 | 71.15 | 4,347,400 |
| Mo 06/15/26 | 71.13 | 5,412,100 |
| Fr 06/12/26 | 69.91 | 4,414,900 |
| Th 06/11/26 | 69.74 | 6,321,600 |
| We 06/10/26 | 67.97 | 7,555,800 |
| Tu 06/09/26 | 71.24 | 10,221,000 |
| Mo 06/08/26 | 67.35 | 5,451,400 |
| Fr 06/05/26 | 67.16 | 6,387,800 |
| Th 06/04/26 | 68.54 | 5,505,700 |
| 11,118,000 |
| We 05/20/26 | 63.59 | 5,360,100 |
| Tu 05/19/26 | 61.44 | 7,210,000 |
| Mo 05/18/26 | 64.51 | 5,492,300 |
| Fr 05/15/26 | 64.67 | 4,099,300 |
| Th 05/14/26 | 66.73 | 3,823,500 |
| We 05/13/26 | 65.57 | 3,660,800 |
| Tu 05/12/26 | 65.56 | 3,907,800 |
| Mo 05/11/26 | 65.88 | 5,310,500 |
| Fr 05/08/26 | 66.83 | 5,032,000 |
| Th 05/07/26 | 67.22 | 7,627,100 |
| We 05/06/26 | 67.90 | 7,663,800 |
| Tu 05/05/26 | 64.18 | 6,926,200 |
| Mo 05/04/26 | 65.89 | 4,928,900 |
| Mo 04/20/26 | 61.65 | 5,076,000 |
| Fr 04/17/26 | 61.32 | 6,461,100 |
| Th 04/16/26 | 59.71 | 8,885,400 |
| We 04/15/26 | 58.55 | 16,954,400 |
| Tu 04/14/26 | 64.66 | 4,610,400 |
| Mo 04/13/26 | 64.32 | 6,643,900 |
| Fr 04/10/26 | 63.34 | 7,428,600 |
| Th 04/09/26 | 61.46 | 6,070,400 |
| We 04/08/26 | 58.29 | 5,957,100 |
| Tu 04/07/26 | 55.44 | 5,266,700 |
| Mo 04/06/26 | 55.59 | 4,117,500 |
| Th 04/02/26 | 55.71 | 5,650,300 |
| We 04/01/26 | 56.90 | 5,783,900 |
| 8,325,500 |
| We 03/18/26 | 57.61 | 6,799,700 |
| Tu 03/17/26 | 56.98 | 5,225,600 |
| Mo 03/16/26 | 55.85 | 5,718,800 |
| Fr 03/13/26 | 55.65 | 5,905,300 |
| Th 03/12/26 | 56.49 | 9,301,500 |
| We 03/11/26 | 58.69 | 6,476,500 |
| Tu 03/10/26 | 58.43 | 6,877,700 |
| Mo 03/09/26 | 58.72 | 7,501,400 |
| Fr 03/06/26 | 58.35 | 8,869,200 |
| Th 03/05/26 | 60.40 | 5,437,300 |
| We 03/04/26 | 61.08 | 4,254,700 |
| Tu 03/03/26 | 61.17 | 5,126,600 |
| Mo 03/02/26 | 63.84 | 3,643,400 |
| Fr 02/13/26 | 65.40 | 6,101,100 |
| Th 02/12/26 | 64.89 | 8,020,900 |
| We 02/11/26 | 67.08 | 6,080,500 |
| Tu 02/10/26 | 65.82 | 6,264,100 |
| Mo 02/09/26 | 65.32 | 8,375,700 |
| Fr 02/06/26 | 63.92 | 11,800,700 |
| Th 02/05/26 | 63.10 | 21,704,800 |
| We 02/04/26 | 63.55 | 14,052,200 |
| Tu 02/03/26 | 61.20 | 9,264,200 |
| Mo 02/02/26 | 60.36 | 6,550,100 |
| Fr 01/30/26 | 59.58 | 10,553,200 |
| Th 01/29/26 | 59.79 | 9,329,200 |
| We 01/28/26 | 57.91 | 16,514,300 |
| 4,810,700 |
| Tu 01/13/26 | 55.21 | 5,450,900 |
| Mo 01/12/26 | 55.38 | 10,882,700 |
| Fr 01/09/26 | 56.25 | 8,947,300 |
| Th 01/08/26 | 53.86 | 5,410,700 |
| We 01/07/26 | 52.57 | 8,282,200 |
| Tu 01/06/26 | 53.50 | 8,715,500 |
| Mo 01/05/26 | 53.79 | 4,295,800 |
| Fr 01/02/26 | 53.52 | 3,555,000 |
| We 12/31/25 | 52.84 | 3,218,700 |
| Tu 12/30/25 | 53.43 | 3,498,000 |
| Mo 12/29/25 | 53.61 | 3,640,300 |
| Fr 12/26/25 | 53.59 | 2,101,500 |
| We 12/24/25 | 53.50 | 1,663,200 |
| 6,583,800 |
| We 12/10/25 | 53.40 | 16,529,100 |
| Tu 12/09/25 | 52.84 | 12,466,900 |
| Mo 12/08/25 | 53.03 | 13,159,200 |
| Fr 12/05/25 | 54.29 | 9,063,800 |
| Th 12/04/25 | 54.50 | 12,206,300 |
| We 12/03/25 | 54.62 | 9,752,500 |
| Tu 12/02/25 | 53.82 | 3,768,800 |
| Mo 12/01/25 | 54.25 | 6,689,200 |
| Fr 11/28/25 | 54.88 | 2,897,200 |
| We 11/26/25 | 54.36 | 6,536,600 |
| Tu 11/25/25 | 53.95 | 11,511,500 |
| Mo 11/24/25 | 51.75 | 9,383,900 |
| Fr 11/21/25 | 52.41 | 12,733,000 |
| Fr 11/07/25 | 57.51 | 5,669,400 |
| Th 11/06/25 | 56.57 | 5,344,400 |
| We 11/05/25 | 56.85 | 6,333,200 |
| Tu 11/04/25 | 57.55 | 5,135,400 |
| Mo 11/03/25 | 57.86 | 4,744,500 |
| Fr 10/31/25 | 59.49 | 5,294,800 |
| Th 10/30/25 | 58.85 | 10,231,800 |
| We 10/29/25 | 60.75 | 13,232,900 |
| Tu 10/28/25 | 58.74 | 9,614,600 |
| Mo 10/27/25 | 58.29 | 6,363,700 |
| Fr 10/24/25 | 57.84 | 4,292,700 |
| Th 10/23/25 | 57.12 | 3,932,400 |
| We 10/22/25 | 56.74 | 10,575,300 |
| 6,201,100 |
| We 10/08/25 | 59.80 | 8,457,300 |
| Tu 10/07/25 | 59.18 | 5,700,500 |
| Mo 10/06/25 | 59.81 | 5,103,500 |
| Fr 10/03/25 | 59.65 | 5,611,200 |
| Th 10/02/25 | 58.90 | 3,830,100 |
| We 10/01/25 | 59.46 | 3,592,600 |
| Tu 09/30/25 | 59.70 | 6,126,800 |
| Mo 09/29/25 | 59.13 | 4,745,100 |
| Fr 09/26/25 | 58.84 | 6,079,400 |
| Th 09/25/25 | 58.75 | 4,821,200 |
| We 09/24/25 | 58.99 | 4,148,000 |
| Tu 09/23/25 | 59.74 | 5,200,200 |
| Mo 09/22/25 | 60.31 | 4,220,000 |
| Mo 09/08/25 | 65.61 | 5,761,700 |