NYSE:CARR | Historical Stock Price | CARRIER GLOBAL Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-03-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.11$16.92$25.76$39.23$59.72$90.922020-03-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.72$38.072,096,800——
2020-12-30$37.73$38.083,051,000——
2020-12-29$37.17$37.513,748,700——
2020-12-28$37.76$38.113,209,700——
2020-12-24$37.89$38.241,395,100——
2020-12-23$38.16$38.512,367,600——
2020-12-22$38.03$38.383,303,800——
2020-12-21$38.52$38.752,835,900——
2020-12-18$38.79$39.039,683,100——
2020-12-17$38.70$38.944,095,200——
2020-12-16$38.00$38.233,990,600——
2020-12-15$37.67$37.904,832,100——
2020-12-14$36.62$36.846,301,200——
2020-12-11$37.16$37.393,102,600——
2020-12-10$37.54$37.774,095,700——
2020-12-09$37.84$38.074,134,800——
2020-12-08$37.30$37.534,022,800——
2020-12-07$36.84$37.063,825,100——
2020-12-04$37.70$37.935,534,700——
2020-12-03$36.69$36.915,411,900——
2020-12-02$36.83$37.055,578,000——
2020-12-01$37.60$37.836,595,200——
2020-11-30$38.07$38.3021,169,200——
2020-11-27$37.81$38.045,923,500——
2020-11-25$38.61$38.854,280,300——
2020-11-24$39.37$39.617,022,300——
2020-11-23$38.77$39.016,231,700——
2020-11-20$38.54$38.774,338,700——
2020-11-19$39.13$39.378,524,800——
2020-11-18$39.39$39.635,997,200——
2020-11-17$40.36$40.616,882,700——
2020-11-16$40.50$40.756,135,600——
2020-11-13$38.29$38.525,498,900——
2020-11-12$37.96$38.198,192,500——
2020-11-11$38.06$38.294,633,000——
2020-11-10$37.81$38.045,588,400——
2020-11-09$38.80$39.047,186,400——
2020-11-06$38.95$39.193,443,000——
2020-11-05$38.20$38.435,778,100——
2020-11-04$36.78$37.009,039,400——
2020-11-03$36.95$37.186,733,100——
2020-11-02$35.10$35.316,313,000——
2020-10-30$33.39$33.596,741,100——
2020-10-29$34.07$34.2811,949,600——
2020-10-28$33.30$33.426,485,900——
2020-10-27$33.60$33.724,032,300——
2020-10-26$33.71$33.835,196,800——
2020-10-23$34.93$35.065,072,400——
2020-10-22$33.89$34.013,987,700——
2020-10-21$33.35$33.472,909,800——
2020-10-20$33.23$33.353,944,800——
2020-10-19$32.32$32.445,529,300——
2020-10-16$32.76$32.883,723,000——
2020-10-15$32.60$32.722,691,600——
2020-10-14$32.51$32.633,443,600——
2020-10-13$32.49$32.613,534,500——
2020-10-12$33.00$33.123,302,600——
2020-10-09$32.23$32.352,700,800——
2020-10-08$31.95$32.072,276,400——
2020-10-07$32.12$32.242,209,700——
2020-10-06$31.51$31.632,439,400——
2020-10-05$32.08$32.205,088,600——
2020-10-02$31.23$31.342,483,100——
2020-10-01$30.77$30.883,730,300——
2020-09-30$30.54$30.655,066,600——
2020-09-29$30.50$30.616,851,300——
2020-09-28$30.74$30.857,027,600——
2020-09-25$30.49$30.602,845,700——
2020-09-24$29.88$29.994,269,300——
2020-09-23$29.11$29.223,348,800——
2020-09-22$30.26$30.374,719,700——
2020-09-21$29.51$29.624,516,900——
2020-09-18$30.79$30.908,061,000——
2020-09-17$30.66$30.774,735,100——
2020-09-16$30.25$30.364,884,300——
2020-09-15$29.69$29.804,052,100——
2020-09-14$29.15$29.264,299,400——
2020-09-11$29.24$29.354,547,300——
2020-09-10$29.14$29.259,090,300——
2020-09-09$30.13$30.244,782,000——
2020-09-08$29.57$29.684,733,300——
2020-09-04$30.00$30.114,277,400——
2020-09-03$29.33$29.445,049,400——
2020-09-02$30.78$30.893,445,400——
2020-09-01$30.30$30.412,778,500——
2020-08-31$29.85$29.963,572,700——
2020-08-28$30.30$30.413,689,900——
2020-08-27$30.28$30.394,144,700——
2020-08-26$31.03$31.143,316,600——
2020-08-25$30.47$30.583,233,600——
2020-08-24$30.38$30.493,117,300——
2020-08-21$29.52$29.633,112,600——
2020-08-20$29.01$29.123,166,800——
2020-08-19$29.25$29.363,864,000——
2020-08-18$29.46$29.573,412,900——
2020-08-17$29.84$29.954,588,200——
2020-08-14$29.52$29.635,008,300——
2020-08-13$29.54$29.653,643,800——
2020-08-12$29.79$29.903,523,800——
2020-08-11$29.49$29.605,113,800——
2020-08-10$29.46$29.573,516,900——
2020-08-07$28.97$29.083,477,900——
2020-08-06$28.27$28.373,648,700——
2020-08-05$28.11$28.214,177,300——
2020-08-04$27.77$27.874,382,200——
2020-08-03$27.62$27.724,115,900——
2020-07-31$27.24$27.349,261,300——
2020-07-30$26.90$27.006,742,900——
2020-07-29$27.18$27.2812,657,500——
2020-07-28$26.07$26.179,895,100——
2020-07-27$26.25$26.355,734,900——
2020-07-24$26.58$26.688,293,000——
2020-07-23$27.35$27.456,245,400——
2020-07-22$26.60$26.703,503,900——
2020-07-21$26.57$26.674,952,700——
2020-07-20$26.41$26.512,442,800——
2020-07-17$26.48$26.583,187,100——
2020-07-16$26.61$26.714,863,400——
2020-07-15$26.45$26.555,798,700——
2020-07-14$25.15$25.247,218,300——
2020-07-13$24.28$24.378,562,400——
2020-07-10$24.89$24.9812,262,400——
2020-07-09$23.91$24.005,470,300——
2020-07-08$23.99$24.084,692,100——
2020-07-07$24.01$24.104,671,900——
2020-07-06$24.21$24.307,145,200——
2020-07-02$22.91$22.995,667,400——
2020-07-01$22.61$22.699,181,500——
2020-06-30$22.22$22.307,082,500——
2020-06-29$22.12$22.208,086,000——
2020-06-26$20.97$21.0521,346,900——
2020-06-25$21.52$21.606,141,000——
2020-06-24$21.82$21.826,825,600——
2020-06-23$22.39$22.395,961,200——
2020-06-22$22.74$22.745,995,500——
2020-06-19$21.45$21.4514,451,100——
2020-06-18$21.25$21.253,618,900——
2020-06-17$21.26$21.265,737,700——
2020-06-16$22.07$22.077,287,800——
2020-06-15$21.97$21.977,735,600——
2020-06-12$21.54$21.545,212,800——
2020-06-11$21.06$21.066,834,800——
2020-06-10$22.20$22.2010,262,100——
2020-06-09$23.21$23.216,850,000——
2020-06-08$24.37$24.378,570,400——
2020-06-05$23.56$23.567,843,600——
2020-06-04$22.68$22.686,651,900——
2020-06-03$22.22$22.229,636,300——
2020-06-02$21.36$21.368,295,600——
2020-06-01$21.82$21.827,695,700——
2020-05-29$20.47$20.4732,990,600——
2020-05-28$19.60$19.608,509,200——
2020-05-27$19.99$19.998,969,700——
2020-05-26$19.51$19.517,305,400——
2020-05-22$19.05$19.055,937,100——
2020-05-21$19.45$19.459,711,500——
2020-05-20$18.73$18.7311,910,000——
2020-05-19$17.77$17.778,338,100——
2020-05-18$17.55$17.556,135,000——
2020-05-15$16.71$16.717,353,800——
2020-05-14$16.55$16.557,797,200——
2020-05-13$16.44$16.4410,676,300——
2020-05-12$17.80$17.807,743,200——
2020-05-11$18.35$18.359,574,600——
2020-05-08$18.36$18.3617,693,300——
2020-05-07$16.41$16.4112,454,100——
2020-05-06$16.29$16.2910,647,200——
2020-05-05$15.97$15.9716,298,000——
2020-05-04$16.40$16.409,700,300——
2020-05-01$16.77$16.7710,727,200——
2020-04-30$17.71$17.7119,094,100——
2020-04-29$17.64$17.6412,523,200——
2020-04-28$17.00$17.0012,983,800——
2020-04-27$16.80$16.8012,186,100——
2020-04-24$16.25$16.2517,390,000——
2020-04-23$15.72$15.7212,226,000——
2020-04-22$14.79$14.7912,539,500——
2020-04-21$14.69$14.6916,235,900——
2020-04-20$14.45$14.4520,032,200——
2020-04-17$13.74$13.7421,336,500——
2020-04-16$12.89$12.8921,745,200——
2020-04-15$13.36$13.3614,990,700——
2020-04-14$13.87$13.8722,350,000——
2020-04-13$13.99$13.9921,497,400——
2020-04-09$14.78$14.7834,992,600——
2020-04-08$14.26$14.2649,372,700——
2020-04-07$15.25$15.2523,486,000——
2020-04-06$15.44$15.4437,138,000——
2020-04-03$16.92$16.9266,934,300——
2020-04-02$13.28$13.2815,966,300——
2020-04-01$15.05$15.052,998,900——
2020-03-31$17.25$17.25461,500——
2020-03-30$15.90$15.90210,000——
2020-03-27$14.55$14.55486,500——
2020-03-26$15.45$15.4576,400——
2020-03-25$13.45$13.4519,200——
2020-03-24$11.70$11.7096,100——
2020-03-23$11.54$11.5418,700——
2020-03-20$12.75$12.752,300——
2020-03-19$12.00$12.00100——