Carrier Global Corporation Common Stock (CARR)

Historical Prices For Carrier Global Corporation Common Stock (CARR)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	70.45	70.89	69.94	70.80	3,328,941	70.80
6/02/2025	70.71	70.85	69.31	70.34	3,564,610	70.34
5/30/2025	71.30	71.53	70.58	71.20	6,337,874	71.20
5/29/2025	71.63	71.65	70.76	71.41	2,998,184	71.41
5/28/2025	72.43	72.52	70.97	71.04	3,829,969	71.04
5/27/2025	72.17	72.35	70.89	72.33	3,453,373	72.33
5/23/2025	70.64	71.38	70.25	70.98	4,455,203	70.98
5/22/2025	71.98	72.31	71.32	71.77	4,882,792	71.77
5/21/2025	73.81	74.10	71.92	72.09	5,182,083	72.09
5/20/2025	75.85	76.63	74.45	74.95	5,282,557	74.95
5/19/2025	74.34	76.30	73.76	75.83	6,554,518	75.83
5/16/2025	74.11	75.65	73.76	75.62	7,296,630	75.62
5/15/2025	73.13	73.60	73.09	73.48	3,782,539	73.48
5/14/2025	74.24	74.85	73.24	73.36	5,086,870	73.36
5/13/2025	74.11	75.08	73.66	74.65	10,638,452	74.65
5/12/2025	74.05	74.40	72.84	73.44	5,802,028	73.44
5/09/2025	71.03	71.54	70.69	71.44	5,540,357	71.44
5/08/2025	70.71	71.78	70.34	70.50	5,139,980	70.50
5/07/2025	70.42	70.95	69.26	69.99	5,762,160	69.99
5/06/2025	69.85	70.74	69.61	70.19	5,031,529	70.19
5/05/2025	71.25	71.90	70.65	70.81	5,563,187	70.81
5/02/2025	70.00	71.75	69.34	71.53	6,134,531	71.53
5/01/2025	67.72	70.31	66.07	69.80	10,603,783	69.58
4/30/2025	60.60	62.67	60.08	62.54	8,626,014	62.34
4/29/2025	60.26	61.47	60.24	60.82	4,881,710	60.62
4/28/2025	60.21	61.21	59.77	60.49	4,197,303	60.30
4/25/2025	60.15	60.60	59.68	60.06	3,869,357	59.87
4/24/2025	59.20	60.57	59.00	60.31	4,665,620	60.12
4/23/2025	60.28	60.88	58.57	58.60	7,743,607	58.41
4/22/2025	58.17	59.76	58.17	59.47	3,411,670	59.28
4/21/2025	59.28	59.48	57.42	58.18	4,607,582	57.99
4/17/2025	59.74	60.40	59.24	59.90	3,714,436	59.71
4/16/2025	59.48	60.58	58.60	59.19	3,909,535	59.00
4/15/2025	60.59	61.27	60.07	60.47	4,390,697	60.28
4/14/2025	60.26	61.33	59.31	60.59	5,391,537	60.39
4/11/2025	58.62	59.80	57.79	59.26	7,161,611	59.07
4/10/2025	59.13	59.66	57.08	59.05	7,081,408	58.86
4/09/2025	55.29	61.31	54.80	60.77	8,779,527	60.57
4/08/2025	58.21	58.96	54.54	55.55	6,109,759	55.37
4/07/2025	56.36	58.87	54.22	56.83	6,335,715	56.65
4/04/2025	58.90	59.10	55.87	57.18	6,937,587	57.00
4/03/2025	63.00	63.81	60.59	60.72	5,760,488	60.52
4/02/2025	62.75	65.22	62.51	65.04	3,159,780	64.83
4/01/2025	63.24	64.08	62.28	63.54	4,176,409	63.34
3/31/2025	62.72	63.86	61.77	63.40	4,839,663	63.20
3/28/2025	65.63	65.86	63.26	63.33	4,139,483	63.13
3/27/2025	66.86	66.86	65.55	65.67	3,837,875	65.46
3/26/2025	68.20	68.48	66.66	66.97	3,790,591	66.75
3/25/2025	68.01	68.59	67.57	68.11	4,016,209	67.89
3/24/2025	67.17	68.05	66.85	67.96	4,104,177	67.74
3/21/2025	65.76	66.22	65.09	66.17	11,049,846	65.96
3/20/2025	66.93	67.53	65.75	66.43	4,354,628	66.22
3/19/2025	67.27	68.26	66.98	67.68	4,407,616	67.46
3/18/2025	67.37	67.42	66.68	67.30	3,097,226	67.08
3/17/2025	66.49	67.81	66.48	67.63	3,886,378	67.41
3/14/2025	65.47	66.78	65.15	66.53	4,181,829	66.32
3/13/2025	65.06	66.31	64.13	64.25	6,151,490	64.04
3/12/2025	66.22	66.54	65.29	65.43	3,897,871	65.22
3/11/2025	66.99	67.32	65.14	65.65	6,152,709	65.44
3/10/2025	66.10	68.62	66.09	67.05	6,694,197	66.83
3/07/2025	65.32	67.59	64.77	67.39	7,017,293	67.17
3/06/2025	64.43	65.56	64.06	65.37	4,748,389	65.16
3/05/2025	65.21	66.45	63.57	64.87	6,502,231	64.66
3/04/2025	62.15	63.16	60.17	62.07	5,616,891	61.87