Carrier Global Corporation (CARR) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +2.1%
- 3M
- -18.7%
- YTD
- +5.1%
- 1Y
- -1.5%
- 3Y
- +5.1%
- 5Y
- +0.6%
Loading 10-year price history...
CARR Historical Performance
CARR Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +214.3%
- 2021 annual price return
- +46.5%
- 2022 annual price return
- -21.5%
- 2023 annual price return
- +38.1%
- 2024 annual price return
- +20.9%
- 2025 annual price return
- -22.7%
- 2026 annual price return
- +3.8%
CARR Stock Price Trajectory (2020–2026)
As of October 24, 2026, Carrier Global Corporation (CARR) trades at $56.24, representing a -1.5% return over the past year. The stock has delivered a +10.0% total return over five years (+0.6% 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 -32.5%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers TT (+7.0% 1Y), LII (-24.0% 1Y), and JCI (+30.2% 1Y), CARR has underperformed the peer group average. Compare CARR vs TT →
CARR Historical Price Data · from 2020
Rows 1–50 of 1,659| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 55.90 | 56.55 | 55.08 | 56.24 | 3.88M | -0.42% |
| 2026-10-22 | 55.69 | 56.73 | 54.71 | 56.48 | 5.94M | +0.02% |
| 2026-10-21 | 56.51 | 56.63 | 55.67 | 56.47 | 4.93M | +0.53% |
| 2026-10-20 | 54.92 | 56.22 | 54.46 | 56.17 | 4.92M | +1.74% |
| 2026-10-19 | 55.20 | 55.59 | 54.56 | 55.21 | 4.60M | +0.38% |
| 2026-10-16 | 54.74 | 55.84 | 54.68 | 55.00 | 6.57M | +0.07% |
| 2026-10-15 | 55.22 | 55.22 | 53.77 | 54.96 | 5.86M | +1.33% |
| 2026-10-14 | 54.18 | 54.66 | 53.58 | 54.24 | 4.61M | -1.44% |
| 2026-10-13 | 55.27 | 55.49 | 54.14 | 55.03 | 4.44M | -0.70% |
| 2026-10-12 | 55.38 | 56.08 | 55.23 | 55.42 | 3.06M | -0.25% |
| 2026-10-09 | 56.07 | 56.39 | 55.04 | 55.56 | 4.32M | -0.48% |
| 2026-10-08 | 54.49 | 55.98 | 54.38 | 55.83 | 4.95M | +1.51% |
| 2026-10-07 | 55.16 | 55.42 | 54.55 | 55.00 | 3.80M | -1.96% |
| 2026-10-06 | 55.95 | 56.71 | 55.62 | 56.10 | 3.69M | +0.66% |
| 2026-10-05 | 54.84 | 55.94 | 54.35 | 55.73 | 4.90M | +1.11% |
| 2026-10-02 | 56.05 | 56.19 | 54.90 | 55.12 | 5.77M | -0.18% |
| 2026-10-01 | 54.82 | 55.24 | 54.00 | 55.22 | 7.43M | +0.66% |
| 2026-09-30 | 55.55 | 55.75 | 54.75 | 54.86 | 6.51M | -0.94% |
| 2026-09-29 | 55.89 | 56.07 | 55.11 | 55.38 | 6.39M | -0.88% |
| 2026-09-28 | 56.04 | 56.25 | 54.64 | 55.87 | 5.60M | -0.89% |
| 2026-09-25 | 55.22 | 56.79 | 55.10 | 56.37 | 7.08M | +2.73% |
| 2026-09-24 | 54.75 | 55.21 | 54.40 | 54.87 | 5.05M | -0.42% |
| 2026-09-23 | 54.81 | 55.74 | 54.74 | 55.10 | 5.31M | -0.29% |
| 2026-09-22 | 55.18 | 55.58 | 54.85 | 55.26 | 8.22M | +1.17% |
| 2026-09-21 | 54.46 | 54.91 | 53.91 | 54.62 | 6.88M | +1.37% |
| 2026-09-18 | 54.63 | 54.86 | 52.96 | 53.88 | 21.42M | -0.94% |
| 2026-09-17 | 55.55 | 55.99 | 53.76 | 54.39 | 6.15M | +0.24% |
| 2026-09-16 | 56.00 | 56.62 | 53.73 | 54.26 | 8.23M | -2.30% |
| 2026-09-15 | 57.61 | 58.19 | 54.78 | 55.54 | 13.27M | -3.00% |
| 2026-09-14 | 55.64 | 57.40 | 55.39 | 57.26 | 5.47M | -0.35% |
| 2026-09-11 | 57.33 | 58.30 | 57.20 | 57.46 | 6.13M | +1.45% |
| 2026-09-10 | 57.01 | 57.32 | 55.97 | 56.64 | 7.14M | -2.26% |
| 2026-09-09 | 58.99 | 59.73 | 57.90 | 57.95 | 4.65M | -1.96% |
| 2026-09-08 | 59.97 | 60.36 | 59.09 | 59.11 | 4.90M | -1.00% |
| 2026-09-04 | 58.60 | 59.72 | 58.17 | 59.71 | 4.35M | +1.07% |
| 2026-09-03 | 57.91 | 59.16 | 57.17 | 59.08 | 4.86M | +2.61% |
| 2026-09-02 | 57.26 | 57.82 | 56.44 | 57.58 | 4.82M | +0.58% |
| 2026-09-01 | 57.90 | 58.30 | 57.20 | 57.25 | 4.85M | -1.67% |
| 2026-08-31 | 58.46 | 58.60 | 58.04 | 58.22 | 5.35M | -0.97% |
| 2026-08-28 | 59.03 | 59.15 | 57.60 | 58.79 | 6.05M | -0.08% |
| 2026-08-27 | 58.75 | 59.17 | 58.00 | 58.84 | 5.73M | +0.17% |
| 2026-08-26 | 59.03 | 59.55 | 58.35 | 58.74 | 8.38M | +0.38% |
| 2026-08-25 | 60.93 | 61.04 | 58.22 | 58.52 | 6.62M | -2.42% |
| 2026-08-24 | 60.43 | 60.75 | 59.62 | 59.97 | 3.96M | -0.66% |
| 2026-08-21 | 60.86 | 61.24 | 60.10 | 60.37 | 5.08M | +0.37% |
| 2026-08-20 | 60.22 | 61.11 | 59.90 | 60.15 | 4.63M | -1.72% |
| 2026-08-19 | 62.14 | 62.41 | 60.76 | 61.20 | 4.09M | -0.36% |
| 2026-08-18 | 61.99 | 62.13 | 60.95 | 61.42 | 5.37M | -1.82% |
| 2026-08-17 | 62.57 | 63.04 | 62.26 | 62.56 | 5.35M | -0.35% |
| 2026-08-14 | 63.07 | 63.96 | 62.61 | 62.78 | 3.15M | -0.90% |
CARR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CARR — Frequently Asked Questions
Quick answers to the most common questions about buying CARR stock.
How has CARR stock performed recently?
CARR declined -1.5% over the past year, below its 5-year annualized CAGR of +0.6%. The stock trades below 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 $76.76. Current 1-year return of -1.5% 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.