Carrier Global Corporation Common Stock (CARR)

Historical Prices For Carrier Global Corporation Common Stock (CARR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	62.75	65.22	62.51	65.04	3,159,780	65.04
4/01/2025	63.24	64.08	62.28	63.54	4,176,409	63.54
3/31/2025	62.72	63.86	61.77	63.40	4,839,663	63.40
3/28/2025	65.63	65.86	63.26	63.33	4,139,483	63.33
3/27/2025	66.86	66.86	65.55	65.67	3,837,875	65.67
3/26/2025	68.20	68.48	66.66	66.97	3,790,591	66.97
3/25/2025	68.01	68.59	67.57	68.11	4,016,209	68.11
3/24/2025	67.17	68.05	66.85	67.96	4,104,177	67.96
3/21/2025	65.76	66.22	65.09	66.17	11,049,846	66.17
3/20/2025	66.93	67.53	65.75	66.43	4,354,628	66.43
3/19/2025	67.27	68.26	66.98	67.68	4,407,616	67.68
3/18/2025	67.37	67.42	66.68	67.30	3,097,226	67.30
3/17/2025	66.49	67.81	66.48	67.63	3,886,378	67.63
3/14/2025	65.47	66.78	65.15	66.53	4,181,829	66.53
3/13/2025	65.06	66.31	64.13	64.25	6,151,490	64.25
3/12/2025	66.22	66.54	65.29	65.43	3,897,871	65.43
3/11/2025	66.99	67.32	65.14	65.65	6,152,709	65.65
3/10/2025	66.10	68.62	66.09	67.05	6,694,197	67.05
3/07/2025	65.32	67.59	64.77	67.39	7,017,293	67.39
3/06/2025	64.43	65.56	64.06	65.37	4,748,389	65.37
3/05/2025	65.21	66.45	63.57	64.87	6,502,509	64.87
3/04/2025	62.15	63.16	60.17	62.07	5,616,891	62.07
3/03/2025	65.50	65.50	62.87	63.26	4,146,180	63.26
2/28/2025	64.03	64.86	63.68	64.80	6,831,945	64.80
2/27/2025	65.70	66.08	63.94	64.08	4,530,278	64.08
2/26/2025	67.81	68.34	66.09	66.10	4,150,537	66.10
2/25/2025	66.91	67.57	66.39	67.20	6,459,842	67.20
2/24/2025	67.25	67.99	66.09	66.55	9,057,245	66.55
2/21/2025	67.90	67.96	65.63	66.13	8,044,638	66.13
2/20/2025	65.81	67.21	65.43	67.11	5,989,134	67.11
2/19/2025	66.38	66.59	65.88	65.98	5,168,346	65.98
2/18/2025	65.13	66.77	64.89	66.59	8,202,886	66.59
2/14/2025	64.00	65.35	63.86	65.13	6,754,484	65.13
2/13/2025	64.04	64.04	63.22	63.67	6,715,296	63.67
2/12/2025	63.99	64.19	62.76	63.60	6,519,240	63.60
2/11/2025	64.50	65.78	63.30	65.16	9,231,962	65.16
2/10/2025	64.79	66.38	64.51	66.23	8,100,076	66.23
2/07/2025	65.24	65.65	63.54	64.17	7,046,617	64.17
2/06/2025	64.94	65.23	64.56	65.21	4,182,455	65.21
2/05/2025	64.63	65.22	64.04	64.56	4,799,528	64.56
2/04/2025	64.56	64.56	62.96	63.88	4,740,568	63.88
2/03/2025	63.58	64.35	62.97	63.15	9,035,731	63.15
1/31/2025	66.00	66.50	65.25	65.38	4,966,631	65.38
1/30/2025	65.62	66.39	65.27	65.97	5,868,890	65.97
1/29/2025	65.79	66.10	64.58	64.80	10,172,904	64.80
1/28/2025	67.94	68.03	67.14	67.30	7,965,264	67.30
1/27/2025	68.18	68.94	67.23	67.43	7,166,523	67.43
1/24/2025	69.97	70.52	69.82	70.12	5,117,840	70.12
1/23/2025	70.20	70.30	69.72	69.88	7,828,126	69.88
1/22/2025	70.64	70.93	69.97	70.03	5,531,162	70.03
1/21/2025	70.37	70.90	70.20	70.55	7,455,746	70.55
1/17/2025	70.57	70.90	69.64	69.66	4,601,441	69.66
1/16/2025	69.21	70.37	68.95	69.74	4,205,414	69.74
1/15/2025	69.89	70.22	68.78	68.80	4,877,557	68.80
1/14/2025	67.89	68.83	67.63	68.40	3,409,690	68.40
1/13/2025	65.59	67.34	65.27	67.11	5,861,979	67.11
1/10/2025	67.65	67.88	66.24	66.51	6,006,512	66.51
1/08/2025	67.75	68.69	67.60	68.45	3,798,926	68.45
1/07/2025	68.93	69.39	68.00	68.21	4,843,176	68.21
1/06/2025	69.55	70.19	68.58	68.71	3,532,901	68.71
1/03/2025	68.72	69.51	68.66	69.26	3,197,718	69.26