Download CARR daily OHLC history, export CSV, and review long-term price data.
Carrier Global (CARR) — OHLC preview (2020-03-19 to 2026-09-08)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-08 | 59.97 | 60.36 | 59.08 | 59.11 | — |
| 2026-09-04 | 58.6 | 59.72 | 58.17 | 59.71 | — |
| 2026-09-02 | 57.26 | 57.82 | 56.44 | 57.58 | — |
| 2026-09-01 | 57.9 | 58.29 | 57.2 | 57.25 | — |
| 2026-08-31 | 58.46 | 58.6 | 58.03 | 58.22 | — |
| 2026-08-27 | 58.75 | 59.17 | 57.99 | 58.84 | — |
| 2026-08-26 | 59.03 | 59.55 | 58.35 | 58.74 | — |
| 2026-08-25 | 60.93 | 61.03 | 58.22 |
| 2026-09-08 | 60.0 | 60.4 | 59.1 | 59.1 | -1.4% |
| 2026-09-04 | 58.6 | 59.7 | 58.2 | 59.7 | +1.9% |
| 2026-09-02 | 57.3 | 57.8 | 56.4 | 57.6 | +0.6% |
| 2026-09-01 | 57.9 | 58.3 | 57.2 | 57.3 | -1.1% |
| 2026-08-31 | 58.5 | 58.6 | 58.0 | 58.2 | -0.4% |
| 2026-08-27 | 58.8 | 59.2 | 58.0 | 58.8 | +0.2% |
| 2026-08-26 | 59.0 | 59.6 | 58.4 | 58.7 | -0.5% |
| 2026-08-25 | 60.9 | 61.0 | 58.2 | 58.5 | -4.0% |
| 2026-08-24 | 60.4 | 60.8 | 59.6 | 60.0 | -0.8% |
| 2026-08-20 | 60.2 | 61.1 | 59.9 | 60.2 | -0.1% |
| 2026-08-19 | 62.1 | 62.4 | 60.8 | 61.2 | -1.5% |
| 2026-08-18 | 62.0 | 62.1 | 61.0 | 61.4 | -0.9% |
| 2026-08-17 | 62.6 | 63.0 | 62.3 | 62.6 | -0.0% |
| 2026-08-14 | 63.1 | 64.0 | 62.6 | 62.8 | -0.5% |
| 2026-08-13 | 63.3 | 63.7 | 62.5 | 63.4 | +0.1% |
| 2026-08-12 | 64.6 | 64.7 | 62.9 | 63.1 | -2.4% |
| 2026-08-11 | 63.8 | 64.5 | 63.0 | 63.6 | -0.3% |
| 2026-08-10 | 63.9 | 64.6 | 63.3 | 63.4 | -0.8% |
| 2026-08-07 | 63.9 | 64.7 | 63.4 | 64.0 | +0.2% |
| 2026-08-06 | 65.4 | 66.1 | 63.9 | 64.0 | -2.2% |
| 2026-08-05 | 65.3 | 66.0 | 65.0 | 65.4 | +0.3% |
| 2026-08-04 | 63.7 | 66.1 | 63.1 | 65.7 | +3.1% |
| 2026-08-03 | 62.5 | 63.3 | 62.2 | 63.2 | +1.1% |
| 2026-07-31 | 62.3 | 62.7 | 61.2 | 61.8 | -0.8% |
| 2026-07-30 | 61.0 | 61.4 | 59.1 | 61.4 | +0.6% |
| 2026-07-29 | 62.3 | 62.7 | 59.6 | 59.9 | -3.8% |
| 2026-07-28 | 67.5 | 68.3 | 62.4 | 63.2 | -6.5% |
| 2026-07-27 | 69.3 | 69.8 | 68.1 | 69.3 | +0.0% |
| 2026-07-24 | 68.8 | 69.5 | 67.9 | 68.9 | +0.2% |
| 2026-07-23 | 68.1 | 69.4 | 67.8 | 69.2 | +1.5% |
| 58.52 |
| — |
| 2026-08-24 | 60.43 | 60.75 | 59.62 | 59.97 | — |
| 2026-08-20 | 60.22 | 61.11 | 59.9 | 60.15 | — |
| 2026-08-19 | 62.14 | 62.41 | 60.76 | 61.2 | — |
| 2026-08-18 | 61.99 | 62.13 | 60.95 | 61.42 | — |
| 2026-08-17 | 62.57 | 63.04 | 62.26 | 62.56 | — |
| 2026-08-14 | 63.07 | 63.96 | 62.61 | 62.78 | — |
| 2026-08-13 | 63.28 | 63.73 | 62.53 | 63.35 | — |
| 2026-08-12 | 64.63 | 64.73 | 62.89 | 63.08 | — |
| 2026-08-11 | 63.82 | 64.49 | 63.02 | 63.62 | — |
| 2026-08-10 | 63.94 | 64.64 | 63.3 | 63.44 | — |
| 2026-08-07 | 63.88 | 64.66 | 63.4 | 64.01 | — |
| 2026-08-06 | 65.39 | 66.13 | 63.88 | 63.96 | — |
| 2026-08-05 | 65.25 | 66.01 | 64.99 | 65.43 | — |
| 2026-08-04 | 63.69 | 66.13 | 63.06 | 65.69 | — |
| 2026-08-03 | 62.48 | 63.27 | 62.23 | 63.17 | — |
| 2026-07-31 | 62.31 | 62.69 | 61.23 | 61.81 | — |
| 2026-07-30 | 61 | 61.42 | 59.08 | 61.39 | — |
| 2026-07-29 | 62.29 | 62.72 | 59.63 | 59.92 | — |
| 2026-07-28 | 67.52 | 68.3 | 62.41 | 63.16 | — |
| 2026-07-27 | 69.3 | 69.79 | 68.08 | 69.33 | — |
| 2026-07-24 | 68.75 | 69.51 | 67.9 | 68.88 | — |
| 2026-07-23 | 68.13 | 69.39 | 67.76 | 69.15 | — |