CARR Weekly Statistics
CARR weekly stock returns with week-by-week price performance and historical return data.
Carrier Global Corporation (CARR) company overview
Carrier Global, spun out of United Technologies in 2020, manufactures and services commercial and residential HVAC systems and transportation refrigeration solutions under its flagship Carrier brand, as well as Bryant, Payne, Heil, and others across various price points. In 2024, Carrier acquired Viessmann Climate Solutions to expand its footprint in Europe with heat pumps, boilers, and solar PV equipment. Proceeds from the sale of Carrier's fire and security (Honeywell) and commercial refrigeration (Haier) businesses reduced debt and focused the company on global HVAC and refrigeration solutions. Carrier generates 75% of sales from equipment and 25% from parts and services. The company derives 50% of revenue from the US, 30% from Europe, and 20% from the Asia-Pacific region.
| Period | Return % |
|---|---|
| 2020 | 6.25 |
| 2020 | 14.12 |
| 2020 | 10.95 |
| 2020 | -13.36 |
| 2020 | -5.24 |
| 2020 | 20.37 |
| 2020 | 3.71 |
| 2020 | 13.68 |
| 2020 | -9.33 |
| 2020 | 10.12 |
| 2020 | 4.39 |
| 2020 | 14.65 |
| 2020 | -8.84 |
| 2020 | 3.52 |
| 2020 | -2.56 |
| 2020 | 8.68 |
| 2020 | 7.61 |
| 2020 | 5.33 |
| 2020 | 1.37 |
| 2020 | 2.79 |
| 2020 | 6.35 |
| 2020 | 1.72 |
| 2020 | 0.07 |
| 2020 | 1.81 |
| 2020 | -0.63 |
| 2020 | -0.37 |
| 2020 | 4.73 |
| 2020 | 0.66 |
| 2020 | 1.56 |
| 2020 | 1.86 |
| 2020 | 0.52 |
| 2020 | 6.49 |
| 2020 | -3.08 |
| 2020 | 14.56 |
| 2020 | -6.01 |
| 2020 | -1.78 |
| 2020 | -3.05 |
| 2020 | -0.13 |
| 2020 | -1.04 |
| 2020 | 3.44 |
| 2020 | -0.29 |
| 2020 | -1.02 |
| 2021 | 6.1 |
| 2021 | 1.25 |
| 2021 | -2.92 |
| 2021 | -1.21 |
| 2021 | -0.13 |
| 2021 | -5.69 |
| 2021 | 0.48 |
| 2021 | -2.35 |
| 2021 | 0.49 |
| 2021 | 7.61 |
| 2021 | 4.31 |
| 2021 | 1.16 |
| 2021 | -0.45 |
| 2021 | 0.85 |
| 2021 | 2.52 |
| 2021 | 1.07 |
| 2021 | -2.77 |
| 2021 | 1.63 |
| 2021 | -2.78 |
| 2021 | 0.83 |
| 2021 | 4.2 |
| 2021 | -1.54 |
| 2021 | -0.17 |
| 2021 | -2.28 |
| 2021 | 3.66 |
| 2021 | 3.1 |
| 2021 | -0.7 |
| 2021 | 1.2 |
| 2021 | 7.43 |
| 2021 | 6.66 |
| 2021 | 1.95 |
| 2021 | 0.09 |
| 2021 | -1.11 |
| 2021 | 4.4 |
| 2021 | -1.9 |
| 2021 | 0.2 |
| 2021 | -3.41 |
| 2021 | -1.54 |
| 2021 | -1.19 |
| 2021 | -1.08 |
| 2021 | 4.03 |
| 2021 | 3.17 |
| 2021 | -3.49 |
| 2021 | 0.84 |
| 2021 | 5.93 |
| 2021 | 1.94 |
| 2021 | -3.47 |
| 2021 | -0.07 |
| 2021 | -1.53 |
| 2021 | -6.38 |
| 2021 | 1.77 |
| 2021 | 1.8 |
| 2022 | -2.46 |
| 2022 | -0.25 |
| 2022 | -4.78 |
| 2022 | 1.84 |
| 2022 | -1.29 |
| 2022 | -0.33 |
| 2022 | -3.16 |
| 2022 | 2.82 |
| 2022 | 1.21 |
| 2022 | -3.96 |
| 2022 | 9.71 |
| 2022 | -1.88 |
| 2022 | -0.86 |
| 2022 | -4.68 |
| 2022 | -3.57 |
| 2022 | 0.82 |
| 2022 | -7.56 |
| 2022 | -1.97 |
| 2022 | 7.98 |
| 2022 | -4.93 |
| 2022 | 4.44 |
| 2022 | -0.48 |
| 2022 | -6.11 |
| 2022 | -5.52 |
| 2022 | 4.52 |
| 2022 | -0.96 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 56.07 | 56.39 | 55.04 | 55.56 | — |
| 2026-10-08 | 54.49 | 55.97 | 54.38 | 55.83 | — |
| 2026-10-07 | 55.16 | 55.42 | 54.54 | 55 | — |
| 2026-10-06 | 55.95 | 56.71 | 55.62 | 56.1 | — |
| 2026-10-05 | 54.84 | 55.94 | 54.37 | 55.73 | — |
| 2026-10-02 | 56.05 | 56.19 | 54.9 | 55.12 | — |
| 2026-10-01 | 54.82 | 55.24 | 54.01 | 55.22 | — |
| 2026-09-30 | 55.55 | 55.74 | 54.75 | 54.86 | — |
| 2026-09-29 | 55.89 | 56.07 | 55.1 | 55.38 | — |
| 2026-09-28 | 56.04 | 56.25 | 54.64 | 55.87 | — |
| 2026-09-25 | 55.22 | 56.78 | 55.22 | 56.37 | — |
| 2026-09-24 | 54.75 | 55.21 | 54.4 | 54.87 | — |
| 2026-09-23 | 54.81 | 55.74 | 54.74 | 55.1 | — |
| 2026-09-21 | 54.46 | 54.91 | 53.9 | 54.62 | — |
| 2026-09-18 | 54.63 | 54.85 | 52.96 | 53.88 | — |
| 2026-09-17 | 55.55 | 55.99 | 53.76 | 54.39 | — |
| 2026-09-16 | 56 | 56.61 | 53.73 | 54.26 | — |
| 2026-09-15 | 57.61 | 58.19 | 54.78 | 55.54 | — |
| 2026-09-14 | 55.64 | 57.4 | 55.38 | 57.26 | — |
| 2026-09-11 | 57.33 | 58.29 | 57.2 | 57.46 | — |
| 2026-09-10 | 57.01 | 57.16 | 55.97 | 56.64 | — |
| 2026-09-09 | 58.99 | 59.73 | 57.9 | 57.95 | — |
| 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 | 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 | — |
| 2026-07-22 | 66.59 | 68.28 | 66.73 | 68.1 | — |
| 2026-07-21 | 67.15 | 67.76 | 65.85 | 66.69 | — |
| 2026-07-20 | 68.84 | 69.21 | 66.84 | 66.98 | — |
| 2026-07-17 | 67.97 | 69.6 | 67.48 | 68.69 | — |
| 2026-07-16 | 67.87 | 69.64 | 67.56 | 69.34 | — |
| 2026-07-15 | 70.26 | 70.26 | 67.77 | 68.74 | — |
| 2026-07-14 | 70.18 | 70.86 | 68.92 | 69.76 | — |
| 2026-07-13 | 69.07 | 69.88 | 68.32 | 68.61 | — |
| 2026-07-10 | 68.24 | 70.4 | 67.83 | 69.34 | — |
| 2026-07-09 | 67.73 | 68.43 | 67.37 | 67.81 | — |
| 2026-07-08 | 67.6 | 68.61 | 65.78 | 66.74 | — |
| 2026-07-07 | 69.72 | 70 | 67.59 | 68.67 | — |
| 2026-07-06 | 70.6 | 70.75 | 69.16 | 70.1 | — |
| 2026-07-02 | 72.39 | 72.6 | 69.37 | 70.07 | — |
| 2026-07-01 | 73.01 | 73.75 | 71.36 | 72.07 | — |
| 2026-06-30 | 74.03 | 74.68 | 73.12 | 73.35 | — |
| 2026-06-29 | 73.24 | 74.11 | 72.73 | 73.43 | — |
| 2026-06-26 | 74.95 | 75.14 | 73.11 | 73.59 | — |
| 2026-06-25 | 74.95 | 76.76 | 74.66 | 76 | — |
| 2026-06-24 | 71.69 | 74.4 | 71.61 | 74.06 | — |
| 2026-06-23 | 70.2 | 71.75 | 70.18 | 70.75 | — |
| 2026-06-22 | 72 | 72.41 | 71.24 | 71.85 | — |
| 2026-06-18 | 71.82 | 72.84 | 71.02 | 71.81 | — |
| 2026-06-17 | 71.14 | 72.35 | 69.35 | 69.49 | — |
| 2026-06-16 | 71.44 | 72.53 | 71.11 | 71.15 | — |
| 2026-06-15 | 71.53 | 72.65 | 71.1 | 71.13 | — |
| 2026-06-12 | 70.11 | 70.5 | 68.74 | 69.91 | — |
| 2026-06-11 | 68.71 | 70.16 | 67.5 | 69.74 | — |
| 2026-06-10 | 71.4 | 71.59 | 67.82 | 67.97 | — |
| 2026-06-09 | 68.06 | 71.27 | 67.92 | 71.24 | — |
| 2026-06-05 | 67.66 | 67.63 | 66.48 | 67.16 | — |
| 2026-06-04 | 67.86 | 68.78 | 67.62 | 68.54 | — |
| 2026-06-03 | 66.1 | 68.84 | 65.62 | 67.58 | — |
| 2026-06-02 | 66.87 | 69.83 | 66.31 | 66.42 | — |
| 2026-06-01 | 63.05 | 65.32 | 62.67 | 65.11 | — |
| 2026-05-29 | 63.51 | 65.29 | 63.06 | 63.87 | — |
| 2026-05-28 | 63.51 | 64.42 | 62.32 | 63.81 | — |
| 2026-05-27 | 65.48 | 66.15 | 64.37 | 64.51 | — |
| 2026-05-22 | 62.6 | 63.95 | 61.92 | 63.14 | — |
| 2026-05-21 | 61.65 | 63.35 | 61.12 | 62.18 | — |
| 2026-05-20 | 61.84 | 63.89 | 61.24 | 63.59 | — |
| 2026-05-19 | 63.73 | 63.96 | 61.38 | 61.44 | — |
| 2026-05-18 | 64.56 | 64.85 | 63.46 | 64.51 | — |
| 2026-05-15 | 65.78 | 66.1 | 64.4 | 64.67 | — |
| 2026-05-14 | 66.03 | 67.06 | 65.35 | 66.73 | — |
| 2026-05-13 | 65.85 | 66.19 | 65 | 65.57 | — |
| 2026-05-12 | 65.49 | 65.99 | 64.74 | 65.56 | — |
| 2026-05-11 | 66.87 | 67 | 65.64 | 65.88 | — |
| 2026-05-08 | 67.6 | 68.39 | 66.5 | 66.83 | — |
| 2026-05-07 | 68.58 | 68.65 | 66.46 | 67.22 | — |
| 2026-05-06 | 66.11 | 68.48 | 66.11 | 67.9 | — |
| 2026-05-05 | 66.22 | 66.62 | 64.08 | 64.18 | — |
| 2026-05-04 | 67.17 | 67.62 | 65.13 | 65.89 | — |
| 2026-05-01 | 67.2 | 68.49 | 66.51 | 67.62 | — |
| 2026-04-30 | 64.21 | 69.04 | 63.67 | 67.17 | — |
| 2026-04-29 | 63.03 | 63.76 | 61 | 61.74 | — |
| 2026-04-28 | 61.65 | 62.29 | 61.03 | 62 | — |
| 2026-04-27 | 61.53 | 62.9 | 61.44 | 61.91 | — |
| 2026-04-24 | 61.73 | 62.21 | 60.5 | 60.97 | — |
| 2026-04-23 | 61.28 | 62.53 | 60.73 | 61.54 | — |
| 2026-04-22 | 62.34 | 62.54 | 60.38 | 60.65 | — |
| 2026-04-21 | 61.78 | 63.05 | 61.41 | 61.71 | — |
| 2026-04-20 | 61.18 | 62.21 | 60.89 | 61.65 | — |
| 2026-04-17 | 60.31 | 62.97 | 60.28 | 61.32 | — |
| 2026-04-16 | 58.75 | 60.72 | 57.85 | 59.71 | — |
| 2026-04-15 | 64.01 | 63.99 | 57.7 | 58.55 | — |
| 2026-04-14 | 64.29 | 64.99 | 63.4 | 64.66 | — |
| 2026-04-13 | 63.29 | 64.42 | 62.88 | 64.32 | — |