Loading live market data…

Carrier Global Corporation

NYSE:CARR

$67.77 USD

-$1.99 (-2.85%)

Volume
1.39M
Average Volume
6.54M
Market Capitalization
$56.29B
P/E Ratio
43.35
Dividend Yield
1.37%
Price Target
$75.00
Year High
$81.09
Year Low
$50.24
Day High
—
Day Low
—
Payout Ratio
$0.59
Current Ratio
$1.05
Date Opening Price Closing Price %Chg Volume
2026-07-15 $70.26 $67.87 -3.41% 1.38M
2026-07-14 $70.18 $69.76 -0.60% 5.29M
2026-07-13 $69.07 $68.61 -0.67% 3.78M
2026-07-10 $68.24 $69.34 1.61% 5.64M
2026-07-09 $67.73 $67.81 0.12% 4.85M
2026-07-08 $67.60 $66.74 -1.27% 6.8M
2026-07-07 $69.72 $68.67 -1.51% 5.08M
2026-07-06 $70.60 $70.10 -0.71% 5.48M
2026-07-02 $72.39 $70.07 -3.20% 6.16M
2026-07-01 $73.02 $72.07 -1.30% 3.94M
2026-06-30 $74.03 $73.35 -0.92% 5.6M
2026-06-29 $73.24 $73.43 0.26% 4.46M
2026-06-26 $74.95 $73.59 -1.81% 8.2M
2026-06-25 $74.95 $76.00 1.40% 5.51M
2026-06-24 $71.69 $74.06 3.31% 5.92M
2026-06-23 $70.20 $70.75 0.78% 5.39M
2026-06-22 $72.00 $71.85 -0.21% 4.97M
2026-06-18 $71.82 $71.81 -0.01% 7.95M
2026-06-17 $71.14 $69.49 -2.32% 5.65M
2026-06-16 $71.44 $71.15 -0.41% 4.35M
2026-06-15 $71.53 $71.13 -0.56% 5.41M
2026-06-12 $70.11 $69.91 -0.29% 4.41M
2026-06-11 $68.71 $69.74 1.50% 6.32M
2026-06-10 $71.40 $67.97 -4.80% 7.56M
2026-06-09 $68.06 $71.24 4.67% 10.22M
2026-06-08 $67.20 $67.35 0.22% 5.45M
2026-06-05 $67.66 $67.16 -0.74% 6.39M
2026-06-04 $67.86 $68.54 1.00% 5.51M
2026-06-03 $66.10 $67.58 2.24% 6.23M
2026-06-02 $66.87 $66.42 -0.67% 8.16M
2026-06-01 $63.05 $65.11 3.27% 8.1M
2026-05-29 $63.51 $63.87 0.57% 10.39M
2026-05-28 $63.51 $63.81 0.47% 11.96M
2026-05-27 $65.48 $64.51 -1.48% 6.33M
2026-05-26 $64.04 $64.89 1.33% 5.75M
2026-05-22 $62.60 $63.14 0.86% 4.93M
2026-05-21 $61.65 $62.18 0.86% 11.12M
2026-05-20 $61.84 $63.59 2.83% 5.36M
2026-05-19 $63.73 $61.44 -3.59% 7.21M
2026-05-18 $64.56 $64.51 -0.08% 5.49M
2026-05-15 $65.78 $64.67 -1.69% 4.1M
2026-05-14 $66.03 $66.73 1.06% 3.82M
2026-05-13 $65.85 $65.57 -0.43% 3.66M
2026-05-12 $65.49 $65.56 0.11% 3.91M
2026-05-11 $66.87 $65.88 -1.48% 5.31M
2026-05-08 $67.60 $66.83 -1.14% 5.03M
2026-05-07 $68.58 $67.22 -1.98% 7.63M
2026-05-06 $66.11 $67.90 2.71% 7.66M
2026-05-05 $66.22 $64.18 -3.08% 6.93M
2026-05-04 $67.17 $65.89 -1.91% 4.93M
2026-05-01 $67.20 $67.62 0.63% 7.35M
2026-04-30 $64.21 $67.17 4.61% 15.78M
2026-04-29 $63.03 $61.74 -2.05% 8.94M
2026-04-28 $61.65 $62.00 0.57% 6.54M
2026-04-27 $61.53 $61.91 0.62% 6.27M
2026-04-24 $61.73 $60.97 -1.23% 5.58M
2026-04-23 $61.28 $61.54 0.42% 5.57M
2026-04-22 $62.34 $60.65 -2.71% 4.35M
2026-04-21 $61.78 $61.71 -0.11% 5.11M
2026-04-20 $61.18 $61.65 0.77% 5.08M
2026-04-17 $60.31 $61.32 1.67% 6.46M
2026-04-16 $58.75 $59.71 1.63% 8.89M
2026-04-15 $64.01 $58.55 -8.53% 16.95M
2026-04-14 $64.29 $64.66 0.58% 4.61M
2026-04-13 $63.29 $64.32 1.63% 6.64M
2026-04-10 $62.09 $63.34 2.01% 7.43M
2026-04-09 $58.09 $61.46 5.80% 6.07M
2026-04-08 $58.00 $58.29 0.50% 5.96M
2026-04-07 $55.15 $55.44 0.53% 5.27M
2026-04-06 $55.34 $55.59 0.45% 4.12M
2026-04-02 $55.93 $55.71 -0.39% 5.65M
2026-04-01 $56.64 $56.90 0.46% 5.78M
2026-03-31 $55.69 $56.31 1.11% 6.68M
2026-03-30 $55.04 $54.36 -1.24% 5.72M
2026-03-27 $54.88 $54.25 -1.15% 6.96M
2026-03-26 $58.71 $54.67 -6.88% 11.99M
2026-03-25 $59.45 $59.25 -0.34% 4.27M
2026-03-24 $57.47 $58.58 1.93% 6.34M
2026-03-23 $59.69 $58.30 -2.33% 7.39M
2026-03-20 $59.00 $58.07 -1.58% 13.67M
2026-03-19 $56.91 $58.97 3.62% 8.33M
2026-03-18 $56.79 $57.61 1.44% 6.8M
2026-03-17 $56.34 $56.98 1.14% 5.23M
2026-03-16 $56.02 $55.85 -0.30% 5.72M
2026-03-13 $57.17 $55.65 -2.66% 5.91M
2026-03-12 $58.03 $56.49 -2.65% 9.3M
2026-03-11 $58.31 $58.69 0.65% 6.48M
2026-03-10 $58.03 $58.43 0.69% 6.88M
2026-03-09 $57.20 $58.72 2.66% 7.5M
2026-03-06 $59.08 $58.35 -1.24% 8.87M