Comparing Back to the side-by-side chart ↗
Carrier Global Corp (CARR) — Price History
As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Resizing — 30.5% off its high — 30.5% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. (as of 2026-11-09)
- Trend: Carrier Global Corp trades 4.3% below its 50-day and 13.5% below its 200-day moving average. (as of 2026-11-09)
- Index seat: Rubin Build-Out 100
Carrier makes climate and energy equipment: air conditioners, heat pumps, heating and ventilation systems, building energy management and automation, plus transport refrigeration for trucks, trailers and shipping containers. It sells through regional climate segments covering the Americas, Europe and Asia Pacific/Middle East/Africa, and a separate transportation segment, under brands including Carrier, Viessmann, Toshiba, Automated Logic and Bryant.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CARR overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-10 | 53.22 | 53.48 | 52.34 | 53.01 | -0.60% | 5,945,079 |
| 2026-11-09 | 53.32 | 54.07 | 53.04 | 53.33 | +1.81% | 7,963,600 |
| 2026-11-06 | 53.30 | 53.71 | 52.34 | 52.38 | -1.56% | 9,196,400 |
| 2026-11-05 | 55.52 | 56.31 | 52.74 | 53.21 | -4.40% | 7,537,500 |
| 2026-11-04 | 56.03 | 57.22 | 55.37 | 55.66 | +0.52% | 7,610,900 |
| 2026-11-03 | 55.52 | 56.04 | 54.66 | 55.37 | +0.36% | 6,691,100 |
| 2026-11-02 | 54.10 | 55.19 | 53.83 | 55.17 | +2.87% | 6,821,900 |
| 2026-10-30 | 54.71 | 55.28 | 52.96 | 53.63 | -3.44% | 9,822,200 |
| 2026-10-29 | 53.50 | 55.59 | 52.88 | 55.54 | -1.30% | 10,948,600 |
| 2026-10-28 | 57.75 | 57.75 | 55.88 | 56.27 | -2.70% | 10,466,400 |
| 2026-10-27 | 57.04 | 57.99 | 56.10 | 57.83 | +2.46% | 4,851,700 |
| 2026-10-26 | 56.50 | 56.92 | 56.15 | 56.44 | +0.36% | 4,005,000 |
| 2026-10-23 | 55.90 | 56.55 | 55.08 | 56.24 | -0.42% | 3,883,400 |
| 2026-10-22 | 55.69 | 56.73 | 54.71 | 56.48 | +0.02% | 5,998,300 |
| 2026-10-21 | 56.51 | 56.63 | 55.67 | 56.47 | +0.53% | 4,926,700 |
| 2026-10-20 | 54.92 | 56.22 | 54.46 | 56.17 | +1.74% | 4,923,500 |
| 2026-10-19 | 55.20 | 55.59 | 54.56 | 55.21 | +0.38% | 4,597,200 |
| 2026-10-16 | 54.74 | 55.84 | 54.68 | 55.00 | +0.07% | 6,567,300 |
| 2026-10-15 | 55.22 | 55.22 | 53.77 | 54.96 | +1.33% | 5,855,300 |
| 2026-10-14 | 54.18 | 54.66 | 53.58 | 54.24 | -1.44% | 4,612,000 |
| 2026-10-13 | 55.27 | 55.49 | 54.14 | 55.03 | -0.70% | 4,437,800 |
| 2026-10-12 | 55.38 | 56.08 | 55.23 | 55.42 | -0.25% | 3,054,900 |
| 2026-10-09 | 56.07 | 56.39 | 55.04 | 55.56 | -0.48% | 4,320,900 |
| 2026-10-08 | 54.49 | 55.98 | 54.38 | 55.83 | +1.51% | 4,950,400 |
| 2026-10-07 | 55.16 | 55.41 | 54.55 | 55.00 | -1.96% | 3,795,000 |
| 2026-10-06 | 55.95 | 56.71 | 55.62 | 56.10 | +0.66% | 3,694,800 |
| 2026-10-05 | 54.84 | 55.94 | 54.35 | 55.73 | +1.11% | 4,902,200 |
| 2026-10-02 | 56.05 | 56.19 | 54.90 | 55.12 | -0.18% | 5,767,700 |
| 2026-10-01 | 54.82 | 55.24 | 54.00 | 55.22 | +0.66% | 7,430,300 |
| 2026-09-30 | 55.55 | 55.75 | 54.75 | 54.86 | -0.94% | 6,510,500 |
| 2026-09-29 | 55.89 | 56.07 | 55.10 | 55.38 | -0.88% | 6,387,000 |
| 2026-09-28 | 56.04 | 56.25 | 54.64 | 55.87 | -0.89% | 5,603,300 |
| 2026-09-25 | 55.22 | 56.79 | 55.10 | 56.37 | +2.73% | 7,076,800 |
| 2026-09-24 | 54.75 | 55.21 | 54.40 | 54.87 | -0.42% | 5,048,700 |
| 2026-09-23 | 54.81 | 55.73 | 54.74 | 55.10 | -0.29% | 5,305,600 |
| 2026-09-22 | 55.18 | 55.58 | 54.85 | 55.26 | +1.17% | 8,222,400 |
| 2026-09-21 | 54.46 | 54.91 | 53.91 | 54.62 | +1.37% | 6,875,300 |
| 2026-09-18 | 54.63 | 54.86 | 52.96 | 53.88 | -0.94% | 21,417,100 |
| 2026-09-17 | 55.55 | 55.99 | 53.76 | 54.39 | +0.24% | 6,152,500 |
| 2026-09-16 | 56.00 | 56.62 | 53.73 | 54.26 | -2.30% | 8,231,100 |
| 2026-09-15 | 57.61 | 58.19 | 54.78 | 55.54 | -3.00% | 13,266,100 |
| 2026-09-14 | 55.64 | 57.40 | 55.38 | 57.26 | -0.35% | 5,466,500 |
| 2026-09-11 | 57.33 | 58.30 | 57.20 | 57.46 | +1.45% | 6,125,500 |
| 2026-09-10 | 57.01 | 57.32 | 55.97 | 56.64 | -2.26% | 7,135,700 |
| 2026-09-09 | 58.99 | 59.73 | 57.90 | 57.95 | -1.96% | 4,650,400 |
| 2026-09-08 | 59.97 | 60.36 | 59.09 | 59.11 | -1.00% | 4,900,200 |
| 2026-09-04 | 58.60 | 59.72 | 58.17 | 59.71 | +1.07% | 4,349,200 |
| 2026-09-03 | 57.91 | 59.16 | 57.17 | 59.08 | +2.61% | 4,861,700 |
| 2026-09-02 | 57.26 | 57.82 | 56.44 | 57.58 | +0.58% | 4,821,000 |
| 2026-09-01 | 57.90 | 58.30 | 57.20 | 57.25 | -1.67% | 4,854,600 |
| 2026-08-31 | 58.46 | 58.60 | 58.03 | 58.22 | -0.97% | 5,346,900 |
| 2026-08-28 | 59.03 | 59.15 | 57.60 | 58.79 | -0.08% | 6,045,000 |
| 2026-08-27 | 58.75 | 59.17 | 57.99 | 58.84 | +0.17% | 5,727,500 |
| 2026-08-26 | 59.03 | 59.55 | 58.35 | 58.74 | +0.38% | 8,380,300 |
| 2026-08-25 | 60.93 | 61.03 | 58.22 | 58.52 | -2.42% | 6,615,528 |
| 2026-08-24 | 60.43 | 60.75 | 59.62 | 59.97 | -0.66% | 3,957,452 |
| 2026-08-21 | 60.86 | 61.24 | 60.10 | 60.37 | +0.37% | 5,083,700 |
| 2026-08-20 | 60.22 | 61.11 | 59.90 | 60.15 | -1.72% | 4,628,900 |
| 2026-08-19 | 62.14 | 62.41 | 60.76 | 61.20 | -0.36% | 4,085,200 |
| 2026-08-18 | 61.99 | 62.13 | 60.95 | 61.42 | -1.82% | 5,372,900 |
| 2026-08-17 | 62.57 | 63.04 | 62.26 | 62.56 | -0.35% | 5,353,900 |
| 2026-08-14 | 63.07 | 63.96 | 62.61 | 62.78 | -0.90% | 3,153,700 |
| 2026-08-13 | 63.28 | 63.73 | 62.53 | 63.35 | +0.43% | 3,576,400 |
| 2026-08-12 | 64.63 | 64.73 | 62.89 | 63.08 | -0.85% | 5,020,900 |
| 2026-08-11 | 63.82 | 64.49 | 63.02 | 63.62 | +0.28% | 4,882,200 |
| 2026-08-10 | 63.94 | 64.72 | 63.30 | 63.44 | -0.89% | 5,724,400 |
| 2026-08-07 | 63.88 | 64.67 | 63.40 | 64.01 | +0.08% | 5,059,600 |
| 2026-08-06 | 65.39 | 66.13 | 63.87 | 63.96 | -2.25% | 4,852,200 |
| 2026-08-05 | 65.25 | 66.04 | 64.97 | 65.43 | -0.40% | 5,662,400 |
| 2026-08-04 | 63.69 | 66.14 | 63.06 | 65.69 | +3.99% | 6,947,600 |
| 2026-08-03 | 62.48 | 63.27 | 62.23 | 63.17 | +2.20% | 5,792,200 |
| 2026-07-31 | 62.31 | 62.69 | 61.11 | 61.81 | +0.68% | 8,662,300 |
| 2026-07-30 | 61.00 | 61.42 | 59.07 | 61.39 | +2.45% | 11,641,100 |
| 2026-07-29 | 62.29 | 62.73 | 59.62 | 59.92 | -5.13% | 16,630,100 |
| 2026-07-28 | 67.52 | 68.30 | 62.41 | 63.16 | -8.90% | 16,360,200 |
| 2026-07-27 | 69.30 | 69.86 | 68.05 | 69.33 | +0.65% | 7,059,700 |
| 2026-07-24 | 68.75 | 69.52 | 67.84 | 68.88 | -0.39% | 5,711,200 |
| 2026-07-23 | 68.13 | 69.39 | 67.76 | 69.15 | +1.54% | 5,828,300 |
| 2026-07-22 | 66.59 | 68.28 | 66.59 | 68.10 | +2.11% | 5,084,500 |
| 2026-07-21 | 67.15 | 67.76 | 65.84 | 66.69 | -0.43% | 9,143,300 |
| 2026-07-20 | 68.84 | 69.22 | 66.84 | 66.98 | -2.49% | 5,708,000 |
| 2026-07-17 | 67.97 | 69.59 | 67.48 | 68.69 | -0.94% | 5,172,200 |
| 2026-07-16 | 67.87 | 69.64 | 67.56 | 69.34 | +0.87% | 6,124,600 |
| 2026-07-15 | 70.26 | 70.27 | 67.77 | 68.74 | -1.46% | 5,080,100 |
| 2026-07-14 | 70.18 | 70.90 | 68.92 | 69.76 | +1.68% | 5,293,000 |
| 2026-07-13 | 69.07 | 69.89 | 68.33 | 68.61 | -1.05% | 3,776,000 |
| 2026-07-10 | 68.24 | 70.40 | 67.82 | 69.34 | +2.26% | 5,640,900 |
| 2026-07-09 | 67.73 | 68.43 | 67.33 | 67.81 | +1.60% | 4,849,200 |
| 2026-07-08 | 67.60 | 68.61 | 65.77 | 66.74 | -2.81% | 6,795,700 |
| 2026-07-07 | 69.72 | 70.00 | 67.59 | 68.67 | -2.04% | 5,077,000 |
| 2026-07-06 | 70.60 | 70.75 | 69.15 | 70.10 | +0.04% | 5,481,100 |
| 2026-07-02 | 72.39 | 72.61 | 69.36 | 70.07 | -2.78% | 6,157,300 |
| 2026-07-01 | 73.02 | 73.76 | 71.36 | 72.07 | -1.75% | 3,941,400 |
| 2026-06-30 | 74.03 | 74.68 | 73.12 | 73.35 | -0.11% | 5,604,700 |
| 2026-06-29 | 73.24 | 74.11 | 72.73 | 73.43 | -0.22% | 4,463,600 |
| 2026-06-26 | 74.95 | 75.14 | 73.11 | 73.59 | -3.17% | 8,195,100 |
| 2026-06-25 | 74.95 | 76.76 | 74.66 | 76.00 | +2.62% | 5,512,100 |
| 2026-06-24 | 71.69 | 74.40 | 71.60 | 74.06 | +4.68% | 5,919,000 |
| 2026-06-23 | 70.20 | 71.76 | 70.18 | 70.75 | -1.53% | 5,385,400 |
| 2026-06-22 | 72.00 | 72.41 | 71.24 | 71.85 | +0.06% | 4,969,000 |
| 2026-06-18 | 71.82 | 72.89 | 71.02 | 71.81 | +3.34% | 7,953,500 |
| 2026-06-17 | 71.14 | 72.35 | 69.34 | 69.49 | -2.33% | 5,650,500 |
| 2026-06-16 | 71.44 | 72.53 | 71.10 | 71.15 | +0.03% | 4,347,400 |
| 2026-06-15 | 71.53 | 72.65 | 71.10 | 71.13 | +1.75% | 5,412,100 |
| 2026-06-12 | 70.11 | 70.50 | 68.73 | 69.91 | +0.24% | 4,414,900 |
| 2026-06-11 | 68.71 | 70.16 | 67.50 | 69.74 | +2.60% | 6,321,600 |
| 2026-06-10 | 71.40 | 71.59 | 67.81 | 67.97 | -4.59% | 7,555,800 |
| 2026-06-09 | 68.06 | 71.27 | 67.92 | 71.24 | +5.78% | 10,221,000 |
| 2026-06-08 | 67.20 | 68.32 | 66.56 | 67.35 | +0.28% | 5,451,400 |
| 2026-06-05 | 67.66 | 67.66 | 66.43 | 67.16 | -2.01% | 6,387,800 |
| 2026-06-04 | 67.86 | 68.78 | 67.62 | 68.54 | +1.42% | 5,505,700 |
| 2026-06-03 | 66.10 | 68.84 | 65.62 | 67.58 | +1.75% | 6,225,800 |
| 2026-06-02 | 66.87 | 69.83 | 66.31 | 66.42 | +2.01% | 8,157,300 |
| 2026-06-01 | 63.05 | 65.32 | 62.67 | 65.11 | +1.94% | 8,101,400 |
| 2026-05-29 | 63.51 | 65.29 | 63.05 | 63.87 | +0.09% | 10,392,700 |
| 2026-05-28 | 63.51 | 64.43 | 62.32 | 63.81 | -1.09% | 11,959,700 |
| 2026-05-27 | 65.48 | 66.15 | 64.37 | 64.51 | -0.59% | 6,325,800 |
| 2026-05-26 | 64.04 | 65.15 | 63.71 | 64.89 | +2.77% | 5,746,300 |
| 2026-05-22 | 62.60 | 63.95 | 61.91 | 63.14 | +1.54% | 4,926,800 |
| 2026-05-21 | 61.65 | 63.35 | 61.12 | 62.18 | -2.22% | 11,118,000 |
| 2026-05-20 | 61.84 | 63.89 | 61.23 | 63.59 | +3.50% | 5,360,100 |
| 2026-05-19 | 63.73 | 63.98 | 61.38 | 61.44 | -4.76% | 7,210,000 |
| 2026-05-18 | 64.56 | 64.85 | 63.46 | 64.51 | -0.25% | 5,492,300 |
| 2026-05-15 | 65.78 | 66.10 | 64.40 | 64.67 | -3.09% | 4,099,300 |
| 2026-05-14 | 66.03 | 67.06 | 65.35 | 66.73 | +1.77% | 3,823,500 |
| 2026-05-13 | 65.85 | 66.20 | 65.00 | 65.57 | +0.02% | 3,660,800 |
| 2026-05-12 | 65.49 | 65.99 | 64.74 | 65.56 | -0.49% | 3,907,800 |
| 2026-05-11 | 66.87 | 67.00 | 65.64 | 65.88 | -1.42% | 5,310,500 |
| 2026-05-08 | 67.60 | 68.39 | 66.50 | 66.83 | -0.58% | 5,032,000 |
| 2026-05-07 | 68.58 | 68.65 | 66.45 | 67.22 | -1.00% | 7,627,100 |
| 2026-05-06 | 66.11 | 68.48 | 65.85 | 67.90 | +5.80% | 7,663,800 |
| 2026-05-05 | 66.22 | 66.62 | 64.08 | 64.18 | -2.60% | 6,926,200 |
| 2026-05-04 | 67.17 | 67.62 | 65.13 | 65.89 | -2.56% | 4,928,900 |
| 2026-05-01 | 67.20 | 68.50 | 66.51 | 67.62 | +0.67% | 7,348,600 |
| 2026-04-30 | 64.21 | 69.04 | 63.67 | 67.17 | +8.79% | 15,777,700 |
| 2026-04-29 | 63.03 | 63.76 | 61.00 | 61.74 | -0.42% | 8,941,500 |
| 2026-04-28 | 61.65 | 62.30 | 61.03 | 62.00 | +0.15% | 6,536,900 |
| 2026-04-27 | 61.53 | 62.90 | 61.44 | 61.91 | +1.54% | 6,271,300 |
| 2026-04-24 | 61.73 | 62.21 | 60.50 | 60.97 | -0.93% | 5,582,400 |
| 2026-04-23 | 61.28 | 62.53 | 60.73 | 61.54 | +1.47% | 5,574,100 |
| 2026-04-22 | 62.34 | 62.54 | 60.38 | 60.65 | -1.72% | 4,346,400 |
| 2026-04-21 | 61.78 | 63.07 | 61.40 | 61.71 | +0.10% | 5,105,400 |
| 2026-04-20 | 61.18 | 62.21 | 60.89 | 61.65 | +0.54% | 5,076,000 |
| 2026-04-17 | 60.31 | 62.97 | 60.19 | 61.32 | +2.70% | 6,461,100 |
| 2026-04-16 | 58.75 | 60.72 | 57.85 | 59.71 | +1.98% | 8,885,400 |
| 2026-04-15 | 64.01 | 64.01 | 57.70 | 58.55 | -9.45% | 16,954,400 |
| 2026-04-14 | 64.29 | 64.99 | 63.36 | 64.66 | +0.53% | 4,610,400 |
| 2026-04-13 | 63.29 | 64.43 | 62.88 | 64.32 | +1.55% | 6,643,900 |
| 2026-04-10 | 62.09 | 63.99 | 61.75 | 63.34 | +3.06% | 7,428,600 |
| 2026-04-09 | 58.09 | 61.76 | 58.09 | 61.46 | +5.44% | 6,070,400 |
| 2026-04-08 | 58.00 | 58.88 | 57.92 | 58.29 | +5.14% | 5,957,100 |
| 2026-04-07 | 55.15 | 55.55 | 54.65 | 55.44 | -0.27% | 5,266,700 |
| 2026-04-06 | 55.34 | 55.91 | 55.06 | 55.59 | -0.22% | 4,117,500 |
| 2026-04-02 | 55.93 | 57.03 | 55.29 | 55.71 | -2.09% | 5,650,300 |
| 2026-04-01 | 56.64 | 57.79 | 56.22 | 56.90 | +1.05% | 5,783,900 |
| 2026-03-31 | 55.69 | 56.73 | 55.23 | 56.31 | +3.59% | 6,677,500 |
| 2026-03-30 | 55.04 | 55.24 | 53.77 | 54.36 | +0.20% | 5,721,500 |
| 2026-03-27 | 54.88 | 55.49 | 54.03 | 54.25 | -0.77% | 6,960,800 |
| 2026-03-26 | 58.71 | 59.25 | 54.59 | 54.67 | -7.73% | 11,988,700 |
| 2026-03-25 | 59.45 | 59.90 | 58.43 | 59.25 | +1.14% | 4,271,100 |
| 2026-03-24 | 57.47 | 59.25 | 56.94 | 58.58 | +0.48% | 6,335,500 |
| 2026-03-23 | 59.69 | 60.20 | 58.27 | 58.30 | +0.40% | 7,394,400 |
| 2026-03-20 | 59.00 | 59.57 | 57.70 | 58.07 | -1.53% | 13,673,700 |
| 2026-03-19 | 56.91 | 59.25 | 56.57 | 58.97 | +2.36% | 8,325,500 |
| 2026-03-18 | 56.79 | 58.15 | 56.54 | 57.61 | +1.11% | 6,799,700 |
| 2026-03-17 | 56.34 | 57.22 | 55.84 | 56.98 | +2.02% | 5,225,600 |
| 2026-03-16 | 56.02 | 56.61 | 55.70 | 55.85 | +0.36% | 5,718,800 |
| 2026-03-13 | 57.17 | 57.70 | 55.23 | 55.65 | -1.49% | 5,905,300 |
| 2026-03-12 | 58.03 | 58.43 | 56.35 | 56.49 | -3.75% | 9,301,500 |
| 2026-03-11 | 58.31 | 58.92 | 57.88 | 58.69 | +0.44% | 6,476,500 |
| 2026-03-10 | 58.03 | 59.37 | 57.87 | 58.43 | -0.49% | 6,877,700 |
| 2026-03-09 | 57.20 | 59.09 | 56.43 | 58.72 | +0.63% | 7,501,400 |
| 2026-03-06 | 59.08 | 59.15 | 57.65 | 58.35 | -3.39% | 8,869,200 |
| 2026-03-05 | 60.63 | 61.46 | 59.58 | 60.40 | -1.11% | 5,437,300 |
| 2026-03-04 | 61.50 | 61.88 | 60.49 | 61.08 | -0.15% | 4,254,700 |
| 2026-03-03 | 61.39 | 62.19 | 60.27 | 61.17 | -4.18% | 5,126,600 |
| 2026-03-02 | 63.43 | 64.10 | 62.75 | 63.84 | -0.87% | 3,643,400 |
| 2026-02-27 | 62.14 | 64.64 | 61.98 | 64.40 | +2.61% | 7,534,300 |
| 2026-02-26 | 61.77 | 63.23 | 61.49 | 62.76 | +2.05% | 4,943,900 |
| 2026-02-25 | 61.90 | 62.03 | 60.27 | 61.50 | -3.20% | 6,746,500 |
| 2026-02-24 | 63.69 | 64.57 | 63.52 | 63.53 | +0.11% | 3,630,400 |
| 2026-02-23 | 63.94 | 65.25 | 63.16 | 63.46 | -1.06% | 3,807,300 |
| 2026-02-20 | 62.98 | 65.02 | 62.81 | 64.14 | +1.94% | 4,356,300 |
| 2026-02-19 | 63.25 | 63.36 | 61.00 | 62.92 | -2.19% | 8,515,200 |
| 2026-02-18 | 66.42 | 66.55 | 64.26 | 64.33 | -3.16% | 5,748,300 |
| 2026-02-17 | 65.33 | 66.80 | 65.28 | 66.43 | +1.57% | 5,073,000 |
| 2026-02-13 | 64.97 | 65.93 | 64.52 | 65.40 | +0.79% | 6,101,100 |
| 2026-02-12 | 67.65 | 68.33 | 64.87 | 64.89 | -3.26% | 8,020,900 |
| 2026-02-11 | 66.16 | 67.28 | 66.16 | 67.08 | +1.91% | 6,080,500 |
| 2026-02-10 | 65.75 | 66.50 | 65.49 | 65.82 | +0.77% | 6,264,100 |
| 2026-02-09 | 63.71 | 65.39 | 63.29 | 65.32 | +2.19% | 8,375,700 |
| 2026-02-06 | 62.97 | 65.24 | 62.77 | 63.92 | +1.30% | 11,800,700 |
| 2026-02-05 | 64.61 | 64.89 | 60.69 | 63.10 | -0.71% | 21,704,800 |
| 2026-02-04 | 62.24 | 64.14 | 62.08 | 63.55 | +3.84% | 14,052,200 |
| 2026-02-03 | 60.13 | 61.37 | 60.01 | 61.20 | +1.39% | 9,264,200 |
| 2026-02-02 | 59.43 | 60.78 | 59.33 | 60.36 | +1.31% | 6,550,100 |
| 2026-01-30 | 59.42 | 60.03 | 59.25 | 59.58 | -0.35% | 10,553,200 |
| 2026-01-29 | 58.93 | 59.79 | 58.38 | 59.79 | +3.25% | 9,329,200 |
| 2026-01-28 | 55.88 | 58.62 | 55.59 | 57.91 | +1.47% | 16,514,300 |
| 2026-01-27 | 57.35 | 57.58 | 56.85 | 57.07 | -0.52% | 6,098,900 |
| 2026-01-26 | 57.27 | 57.63 | 56.82 | 57.37 | +0.12% | 6,775,200 |
| 2026-01-23 | 57.55 | 57.71 | 56.71 | 57.30 | -0.24% | 8,858,900 |
| 2026-01-22 | 58.33 | 58.43 | 57.06 | 57.44 | -0.52% | 9,094,200 |
| 2026-01-21 | 55.59 | 57.86 | 55.33 | 57.74 | +4.58% | 11,325,000 |
| 2026-01-20 | 54.87 | 55.43 | 54.62 | 55.21 | -1.74% | 7,741,700 |
| 2026-01-16 | 55.27 | 56.35 | 54.63 | 56.19 | +1.15% | 8,978,700 |
| 2026-01-15 | 56.14 | 56.16 | 55.19 | 55.55 | -0.09% | 4,935,200 |
| 2026-01-14 | 55.53 | 55.80 | 54.70 | 55.60 | +0.71% | 4,810,700 |
| 2026-01-13 | 55.53 | 55.92 | 55.02 | 55.21 | -0.31% | 5,450,900 |
| 2026-01-12 | 56.17 | 56.28 | 55.33 | 55.38 | -1.55% | 10,882,700 |
| 2026-01-09 | 54.55 | 56.38 | 54.17 | 56.25 | +4.44% | 8,947,300 |
| 2026-01-08 | 52.16 | 53.91 | 51.76 | 53.86 | +2.45% | 5,410,700 |
| 2026-01-07 | 53.70 | 54.38 | 52.44 | 52.57 | -1.74% | 8,282,200 |
| 2026-01-06 | 52.09 | 53.67 | 50.24 | 53.50 | -0.54% | 8,715,500 |
| 2026-01-05 | 53.05 | 54.47 | 53.05 | 53.79 | +0.50% | 4,295,800 |
| 2026-01-02 | 53.11 | 53.95 | 52.53 | 53.52 | +1.29% | 3,555,000 |
| 2025-12-31 | 53.32 | 53.54 | 52.78 | 52.84 | -1.10% | 3,218,700 |
| 2025-12-30 | 53.46 | 53.88 | 53.18 | 53.43 | -0.34% | 3,498,000 |
| 2025-12-29 | 53.56 | 53.82 | 53.40 | 53.61 | +0.04% | 3,640,300 |
| 2025-12-26 | 53.40 | 53.65 | 53.22 | 53.59 | +0.17% | 2,101,500 |
| 2025-12-24 | 53.57 | 53.66 | 53.16 | 53.50 | +0.30% | 1,663,200 |
| 2025-12-23 | 53.23 | 53.64 | 52.88 | 53.34 | +0.26% | 4,527,900 |
| 2025-12-22 | 53.98 | 54.13 | 52.97 | 53.20 | -1.06% | 5,929,900 |
| 2025-12-19 | 53.05 | 53.81 | 52.73 | 53.77 | +1.07% | 12,875,300 |
| 2025-12-18 | 53.43 | 54.06 | 53.11 | 53.20 | +1.53% | 8,212,600 |
| 2025-12-17 | 53.46 | 53.74 | 51.93 | 52.40 | -1.95% | 9,700,300 |
| 2025-12-16 | 52.76 | 53.66 | 52.37 | 53.44 | +1.64% | 8,125,700 |
| 2025-12-15 | 53.34 | 53.34 | 52.22 | 52.58 | -0.68% | 7,322,300 |
| 2025-12-12 | 54.86 | 54.87 | 52.79 | 52.94 | -2.23% | 6,481,000 |
| 2025-12-11 | 53.74 | 54.59 | 53.17 | 54.15 | +1.40% | 6,583,800 |
| 2025-12-10 | 52.95 | 54.07 | 52.34 | 53.40 | +1.06% | 16,529,100 |
| 2025-12-09 | 52.81 | 53.43 | 52.02 | 52.84 | -0.36% | 12,466,900 |
| 2025-12-08 | 54.24 | 54.36 | 52.99 | 53.03 | -2.32% | 13,159,200 |
| 2025-12-05 | 54.52 | 54.80 | 54.00 | 54.29 | -0.39% | 9,063,800 |
| 2025-12-04 | 53.98 | 55.13 | 53.62 | 54.50 | -0.22% | 12,206,300 |
| 2025-12-03 | 53.59 | 54.65 | 53.20 | 54.62 | +1.49% | 9,752,500 |
| 2025-12-02 | 54.66 | 54.73 | 53.44 | 53.82 | -0.79% | 3,768,800 |
| 2025-12-01 | 54.06 | 54.86 | 53.91 | 54.25 | -1.15% | 6,689,200 |
| 2025-11-28 | 54.60 | 54.91 | 54.10 | 54.88 | +0.96% | 2,897,200 |
| 2025-11-26 | 54.03 | 54.86 | 53.70 | 54.36 | +0.76% | 6,536,600 |
| 2025-11-25 | 52.26 | 54.19 | 52.13 | 53.95 | +4.25% | 11,511,500 |
| 2025-11-24 | 52.40 | 53.08 | 51.64 | 51.75 | -1.26% | 9,383,900 |
| 2025-11-21 | 50.88 | 52.72 | 50.57 | 52.41 | +4.07% | 12,733,000 |
| 2025-11-20 | 51.50 | 51.99 | 50.30 | 50.36 | -1.74% | 6,400,900 |
| 2025-11-19 | 52.42 | 52.42 | 51.03 | 51.25 | -1.46% | 6,655,600 |
| 2025-11-18 | 52.71 | 53.25 | 51.95 | 52.01 | -2.11% | 6,507,000 |
| 2025-11-17 | 54.14 | 54.20 | 52.95 | 53.13 | -1.79% | 5,766,600 |
| 2025-11-14 | 54.57 | 54.89 | 53.96 | 54.10 | -1.92% | 6,034,900 |
| 2025-11-13 | 55.95 | 57.11 | 55.03 | 55.16 | -1.48% | 5,356,900 |
| 2025-11-12 | 57.16 | 57.75 | 54.99 | 55.99 | -1.72% | 7,253,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+9.56%). Worst month: Dec (-3.34%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-11-10
Quick answers
What is Carrier Global Corp's (CARR) latest close?
53.01 on 2026-11-10, from the Closelook data lake's daily price record.
What is CARR's 52-week high and low?
76.76 high and 50.24 low over the trailing 52 weeks, as of 2026-11-10.
What is Carrier Global Corp's strongest and weakest month historically?
Historically, CARR's strongest calendar month has been Jun (average +9.56%) and its weakest Dec (average -3.34%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CARR?
Resizing — 30.5% off its high: 30.5% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. As of 2026-11-09. A research diary reading, not advice.
Is CARR above its 50-day and 200-day moving averages?
Carrier Global Corp trades 4.3% below its 50-day and 13.5% below its 200-day moving average (3.3% below its 20-day). As of 2026-11-09.