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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$54.24$55.322,228,900——
2021-12-30$53.55$54.611,426,200——
2021-12-29$53.74$54.813,183,200——
2021-12-28$53.48$54.542,485,500——
2021-12-27$53.53$54.591,698,700——
2021-12-23$52.82$53.871,938,300——
2021-12-22$52.52$53.562,282,800——
2021-12-21$52.13$53.012,162,000——
2021-12-20$50.91$51.773,492,000——
2021-12-17$52.26$53.147,534,500——
2021-12-16$53.87$54.783,802,500——
2021-12-15$53.55$54.465,989,600——
2021-12-14$53.55$54.463,663,500——
2021-12-13$54.93$55.864,287,700——
2021-12-10$55.51$56.452,536,000——
2021-12-09$55.99$56.942,174,700——
2021-12-08$56.44$57.402,563,200——
2021-12-07$56.64$57.603,700,200——
2021-12-06$55.85$56.803,194,500——
2021-12-03$56.12$57.073,031,200——
2021-12-02$55.52$56.462,869,100——
2021-12-01$53.60$54.514,355,300——
2021-11-30$54.12$55.0410,100,100——
2021-11-29$55.98$56.933,250,400——
2021-11-26$55.38$56.322,927,600——
2021-11-24$55.69$56.633,618,700——
2021-11-23$54.87$55.805,108,900——
2021-11-22$56.41$57.364,717,900——
2021-11-19$57.15$58.125,009,400——
2021-11-18$57.02$57.993,626,600——
2021-11-17$56.12$57.072,507,500——
2021-11-16$56.26$57.213,179,900——
2021-11-15$55.70$56.642,956,800——
2021-11-12$56.12$57.072,842,500——
2021-11-11$54.50$55.422,315,300——
2021-11-10$54.63$55.552,901,800——
2021-11-09$54.81$55.743,504,300——
2021-11-08$53.34$54.242,144,800——
2021-11-05$52.79$53.682,466,600——
2021-11-04$52.97$53.872,486,300——
2021-11-03$51.97$52.853,105,700——
2021-11-02$52.40$53.294,231,000——
2021-11-01$52.17$53.052,945,900——
2021-10-29$52.23$53.113,955,800——
2021-10-28$54.42$55.343,441,300——
2021-10-27$53.16$53.942,673,400——
2021-10-26$53.73$54.522,314,700——
2021-10-25$54.60$55.403,312,900——
2021-10-22$54.66$55.463,510,600——
2021-10-21$54.32$55.112,397,900——
2021-10-20$54.02$54.813,884,100——
2021-10-19$53.97$54.763,360,600——
2021-10-18$53.98$54.772,449,600——
2021-10-15$53.43$54.213,602,200——
2021-10-14$53.01$53.795,567,200——
2021-10-13$50.73$51.474,474,800——
2021-10-12$50.30$51.046,017,700——
2021-10-11$51.25$52.002,566,700——
2021-10-08$51.50$52.253,108,600——
2021-10-07$53.35$54.132,225,300——
2021-10-06$52.61$53.382,767,500——
2021-10-05$52.82$53.593,524,600——
2021-10-04$52.33$53.103,638,300——
2021-10-01$52.46$53.233,618,500——
2021-09-30$51.76$52.527,036,700——
2021-09-29$52.85$53.624,735,200——
2021-09-28$51.96$52.725,489,800——
2021-09-27$52.37$53.142,297,800——
2021-09-24$53.12$53.902,135,700——
2021-09-23$53.49$54.274,273,700——
2021-09-22$52.59$53.367,154,300——
2021-09-21$51.69$52.458,805,600——
2021-09-20$53.82$54.616,439,800——
2021-09-17$55.00$55.8015,945,100——
2021-09-16$55.07$55.886,828,000——
2021-09-15$55.76$56.583,148,900——
2021-09-14$54.98$55.786,193,900——
2021-09-13$55.74$56.564,235,500——
2021-09-10$56.43$57.262,345,300——
2021-09-09$56.73$57.562,202,000——
2021-09-08$56.66$57.492,650,800——
2021-09-07$56.22$57.044,744,800——
2021-09-03$57.41$58.253,048,700——
2021-09-02$57.92$58.773,333,300——
2021-09-01$57.89$58.743,007,500——
2021-08-31$57.60$58.444,837,900——
2021-08-30$58.03$58.883,709,300——
2021-08-27$58.32$59.173,722,600——
2021-08-26$57.38$58.223,601,000——
2021-08-25$57.74$58.583,900,200——
2021-08-24$56.61$57.442,546,500——
2021-08-23$55.88$56.703,493,300——
2021-08-20$55.37$56.182,621,200——
2021-08-19$55.25$56.064,225,200——
2021-08-18$55.17$55.982,632,300——
2021-08-17$55.15$55.963,597,000——
2021-08-16$56.60$57.432,081,400——
2021-08-13$56.15$56.972,316,300——
2021-08-12$55.98$56.803,510,400——
2021-08-11$56.89$57.723,039,200——
2021-08-10$56.61$57.443,763,200——
2021-08-09$56.24$57.062,423,800——
2021-08-06$56.38$57.204,686,200——
2021-08-05$56.32$57.144,508,600——
2021-08-04$57.04$57.874,619,100——
2021-08-03$57.18$58.024,994,000——
2021-08-02$54.61$55.414,010,800——
2021-07-30$55.25$56.066,506,800——
2021-07-29$53.94$54.736,166,600——
2021-07-28$51.57$52.325,156,200——
2021-07-27$51.96$52.724,072,200——
2021-07-26$51.51$52.262,856,100——
2021-07-23$51.90$52.664,494,200——
2021-07-22$50.81$51.556,025,400——
2021-07-21$50.45$51.193,963,100——
2021-07-20$49.90$50.635,358,600——
2021-07-19$48.25$48.963,722,800——
2021-07-16$49.08$49.803,331,200——
2021-07-15$49.56$50.293,872,700——
2021-07-14$49.00$49.723,919,800——
2021-07-13$49.23$49.955,600,100——
2021-07-12$49.21$49.937,450,400——
2021-07-09$48.27$48.983,932,600——
2021-07-08$48.05$48.753,482,300——
2021-07-07$48.83$49.544,355,900——
2021-07-06$48.17$48.874,026,400——
2021-07-02$48.52$49.232,702,900——
2021-07-01$48.75$49.463,466,300——
2021-06-30$48.60$49.314,915,700——
2021-06-29$48.71$49.429,447,900——
2021-06-28$47.88$48.586,283,700——
2021-06-25$47.06$47.758,003,600——
2021-06-24$46.22$46.903,007,300——
2021-06-23$46.10$46.773,100,600——
2021-06-22$46.11$46.664,046,100——
2021-06-21$46.50$47.064,158,800——
2021-06-18$45.05$45.597,343,600——
2021-06-17$46.13$46.686,200,000——
2021-06-16$46.91$47.476,778,600——
2021-06-15$46.53$47.093,962,900——
2021-06-14$46.21$46.763,427,700——
2021-06-11$46.10$46.654,065,700——
2021-06-10$45.86$46.415,163,900——
2021-06-09$46.19$46.744,567,000——
2021-06-08$46.36$46.923,174,000——
2021-06-07$46.06$46.612,982,400——
2021-06-04$45.89$46.444,016,900——
2021-06-03$45.73$46.284,230,800——
2021-06-02$46.05$46.605,729,600——
2021-06-01$46.85$47.416,199,300——
2021-05-28$45.93$46.484,197,100——
2021-05-27$45.31$45.8512,343,700——
2021-05-26$44.72$45.266,345,000——
2021-05-25$44.72$45.267,026,800——
2021-05-24$44.38$44.915,125,600——
2021-05-21$43.88$44.415,536,500——
2021-05-20$43.89$44.424,046,000——
2021-05-19$43.44$43.965,250,300——
2021-05-18$43.66$44.186,355,800——
2021-05-17$44.17$44.706,998,700——
2021-05-14$43.64$44.164,398,200——
2021-05-13$43.25$43.775,084,200——
2021-05-12$42.43$42.947,542,300——
2021-05-11$44.50$45.038,457,300——
2021-05-10$45.41$45.955,929,800——
2021-05-07$44.84$45.385,266,100——
2021-05-06$44.16$44.696,237,900——
2021-05-05$43.27$43.796,946,100——
2021-05-04$43.13$43.659,900,900——
2021-05-03$43.46$43.983,928,800——
2021-04-30$43.58$44.107,279,100——
2021-04-29$44.15$44.569,151,900——
2021-04-28$44.49$44.906,560,200——
2021-04-27$44.96$45.386,740,600——
2021-04-26$44.10$44.514,019,400——
2021-04-23$44.47$44.886,615,300——
2021-04-22$43.09$43.496,473,400——
2021-04-21$43.06$43.464,288,100——
2021-04-20$42.52$42.916,545,400——
2021-04-19$43.87$44.2810,654,900——
2021-04-16$43.88$44.295,575,700——
2021-04-15$43.59$43.997,090,900——
2021-04-14$43.13$43.534,651,100——
2021-04-13$43.16$43.567,778,500——
2021-04-12$42.60$42.995,868,600——
2021-04-09$42.75$43.155,578,100——
2021-04-08$42.53$42.925,212,400——
2021-04-07$42.69$43.086,117,300——
2021-04-06$42.81$43.216,692,600——
2021-04-05$42.58$42.975,731,800——
2021-04-01$42.02$42.414,759,900——
2021-03-31$42.22$42.617,297,800——
2021-03-30$42.36$42.753,982,200——
2021-03-29$42.34$42.737,698,800——
2021-03-26$41.09$41.475,120,300——
2021-03-25$40.35$40.728,091,900——
2021-03-24$40.14$40.518,587,400——
2021-03-23$40.29$40.6611,248,200——
2021-03-22$41.41$41.7910,396,900——
2021-03-19$40.91$41.2911,066,100——
2021-03-18$41.00$41.3810,045,200——
2021-03-17$39.35$39.714,066,000——
2021-03-16$38.57$38.935,740,800——
2021-03-15$39.60$39.973,634,300——
2021-03-12$39.59$39.962,546,200——
2021-03-11$39.23$39.595,156,100——
2021-03-10$38.78$39.146,976,500——
2021-03-09$37.12$37.463,643,400——
2021-03-08$37.06$37.404,659,800——
2021-03-05$36.94$37.287,047,300——
2021-03-04$35.52$35.856,859,200——
2021-03-03$37.12$37.467,100,100——
2021-03-02$37.14$37.484,431,900——
2021-03-01$37.20$37.544,156,800——
2021-02-26$36.53$36.875,375,200——
2021-02-25$36.14$36.474,449,900——
2021-02-24$37.45$37.805,952,400——
2021-02-23$37.10$37.444,340,100——
2021-02-22$37.30$37.643,017,600——
2021-02-19$37.64$37.993,225,600——
2021-02-18$36.65$36.993,961,800——
2021-02-17$37.24$37.583,844,400——
2021-02-16$37.41$37.764,174,600——
2021-02-12$37.28$37.625,472,800——
2021-02-11$37.20$37.5411,064,800——
2021-02-10$37.19$37.537,926,400——
2021-02-09$37.25$37.5912,941,200——
2021-02-08$39.70$40.074,544,800——
2021-02-05$39.15$39.514,409,600——
2021-02-04$38.33$38.683,439,000——
2021-02-03$38.15$38.502,987,900——
2021-02-02$38.48$38.842,902,000——
2021-02-01$38.66$39.024,731,700——
2021-01-29$38.50$38.8616,346,400——
2021-01-28$38.20$38.558,108,500——
2021-01-27$36.23$36.568,138,300——
2021-01-26$37.32$37.664,945,100——
2021-01-25$38.89$39.259,176,800——
2021-01-22$39.51$39.882,585,000——
2021-01-21$39.74$40.114,647,200——
2021-01-20$40.04$40.414,654,700——
2021-01-19$40.37$40.743,383,000——
2021-01-15$40.38$40.754,501,100——
2021-01-14$40.80$41.183,748,900——
2021-01-13$41.38$41.763,948,600——
2021-01-12$41.74$42.134,436,100——
2021-01-11$41.57$41.953,761,400——
2021-01-08$40.69$41.076,964,100——
2021-01-07$41.09$41.477,771,900——
2021-01-06$40.05$40.426,211,500——
2021-01-05$37.94$38.293,701,500——
2021-01-04$37.03$37.374,584,200——