Carrier Global Corporation (CARR) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
CARR Historical Performance
Short-Term Returns
CARR Stock Price Trajectory (2020–2026)
As of May 6, 2026, Carrier Global Corporation (CARR) trades at $67.90, representing a -3.3% return over the past year. The stock has delivered a +62.2% total return over five years (+9.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $83.32 on October 15, 2024. From this peak, CARR has corrected -18.5%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers TT (+20.0% 1Y), LII (-4.5% 1Y), and JCI (+61.2% 1Y), CARR has underperformed the peer group average. Compare CARR vs TT →
CARR Historical Price Data (2020–2026)
Showing 30 of 1,542 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 66.11 | 68.48 | 65.85 | 67.90 | 7.28M | +5.80% |
| 2026-05-05 | 66.22 | 66.62 | 64.08 | 64.18 | 6.87M | -2.60% |
| 2026-05-04 | 67.17 | 67.62 | 65.13 | 65.89 | 3.93M | -2.56% |
| 2026-05-01 | 67.20 | 68.49 | 66.51 | 67.62 | 6.14M | +0.67% |
| 2026-04-30 | 64.21 | 69.04 | 63.67 | 67.17 | 15.70M | +8.79% |
| 2026-04-29 | 63.03 | 63.76 | 61.00 | 61.74 | 8.94M | -0.42% |
| 2026-04-28 | 61.84 | 62.30 | 61.03 | 62.00 | 6.34M | +0.15% |
| 2026-04-27 | 61.44 | 62.90 | 61.44 | 61.91 | 4.86M | +1.54% |
| 2026-04-24 | 61.73 | 62.21 | 60.50 | 60.97 | 5.52M | -0.93% |
| 2026-04-23 | 61.78 | 62.53 | 60.73 | 61.54 | 5.57M | +1.47% |
| 2026-04-22 | 62.34 | 62.54 | 60.38 | 60.65 | 4.24M | -1.72% |
| 2026-04-21 | 61.78 | 63.07 | 61.41 | 61.71 | 5.10M | +0.10% |
| 2026-04-20 | 61.18 | 62.21 | 60.89 | 61.65 | 4.97M | +0.54% |
| 2026-04-17 | 60.31 | 62.97 | 60.19 | 61.32 | 6.11M | +2.70% |
| 2026-04-16 | 58.75 | 60.72 | 57.85 | 59.71 | 8.86M | +1.98% |
| 2026-04-15 | 64.01 | 64.01 | 57.70 | 58.55 | 16.91M | -9.45% |
| 2026-04-14 | 64.30 | 64.99 | 63.36 | 64.66 | 4.02M | +0.53% |
| 2026-04-13 | 63.42 | 64.42 | 62.88 | 64.32 | 5.56M | +1.55% |
| 2026-04-10 | 62.09 | 63.99 | 61.75 | 63.34 | 7.41M | +3.06% |
| 2026-04-09 | 58.09 | 61.76 | 58.09 | 61.46 | 6.06M | +5.44% |
| 2026-04-08 | 58.25 | 58.88 | 57.92 | 58.29 | 5.86M | +5.14% |
| 2026-04-07 | 55.15 | 55.55 | 54.65 | 55.44 | 5.26M | -0.27% |
| 2026-04-06 | 55.34 | 55.91 | 55.06 | 55.59 | 4.04M | -0.22% |
| 2026-04-02 | 55.94 | 57.03 | 55.29 | 55.71 | 4.67M | -2.09% |
| 2026-04-01 | 56.64 | 57.79 | 56.22 | 56.90 | 5.66M | +1.05% |
| 2026-03-31 | 55.69 | 56.73 | 55.23 | 56.31 | 6.46M | +3.59% |
| 2026-03-30 | 55.04 | 55.24 | 53.77 | 54.36 | 5.50M | +0.20% |
| 2026-03-27 | 54.88 | 55.49 | 54.03 | 54.25 | 6.96M | -0.77% |
| 2026-03-26 | 58.71 | 59.25 | 54.59 | 54.67 | 11.88M | -7.73% |
| 2026-03-25 | 59.45 | 59.90 | 58.43 | 59.25 | 4.09M | +1.14% |
Full CARR Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CARR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CARR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CARR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonCARR — Frequently Asked Questions
Quick answers to the most common questions about buying CARR stock.
How has CARR stock performed recently?
CARR declined -3.3% over the past year, below its 5-year annualized CAGR of +9.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CARR's all-time high price?
Carrier Global Corporation reached $83.32 on 2024-10-15. The 52-week high is $81.09. Current 1-year return of -3.3% places the stock further from historical peaks.
Where can I download CARR historical price data?
This page provides CARR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.