Carrier Global Corporation (CARR) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +2.0%
- 3M
- +23.9%
- YTD
- +28.3%
- 1Y
- -8.0%
- 3Y
- +11.7%
- 5Y
- +7.1%
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
- +20.3%
CARR Stock Price Trajectory (2020–2026)
As of July 8, 2026, Carrier Global Corporation (CARR) trades at $68.67, representing a -8.0% return over the past year. The stock has delivered a +48.0% total return over five years (+7.1% 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 -17.6%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers TT (+9.5% 1Y), LII (-5.9% 1Y), and JCI (+32.7% 1Y), CARR has underperformed the peer group average. Compare CARR vs TT →
CARR Historical Price Data · from 2020
Rows 1–50 of 1,583| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 69.72 | 70.00 | 67.59 | 68.67 | 4.89M | -2.04% |
| 2026-07-06 | 70.59 | 70.75 | 69.15 | 70.10 | 5.24M | +0.04% |
| 2026-07-02 | 72.39 | 72.61 | 69.37 | 70.07 | 5.67M | -2.78% |
| 2026-07-01 | 73.02 | 73.76 | 71.36 | 72.07 | 3.89M | -1.75% |
| 2026-06-30 | 74.31 | 74.68 | 73.14 | 73.35 | 5.07M | -0.11% |
| 2026-06-29 | 73.21 | 74.10 | 72.77 | 73.43 | 4.06M | -0.22% |
| 2026-06-26 | 74.95 | 75.14 | 73.11 | 73.59 | 3.04M | -3.17% |
| 2026-06-25 | 74.95 | 76.76 | 74.66 | 76.00 | 5.07M | +2.62% |
| 2026-06-24 | 71.69 | 74.40 | 71.60 | 74.06 | 5.55M | +4.68% |
| 2026-06-23 | 70.39 | 71.75 | 70.19 | 70.75 | 5.14M | -1.53% |
| 2026-06-22 | 71.97 | 72.41 | 71.24 | 71.85 | 4.34M | +0.06% |
| 2026-06-18 | 71.82 | 72.89 | 71.02 | 71.81 | 6.98M | +3.34% |
| 2026-06-17 | 71.14 | 72.35 | 69.34 | 69.49 | 5.63M | -2.33% |
| 2026-06-16 | 71.44 | 72.53 | 71.11 | 71.15 | 4.24M | +0.03% |
| 2026-06-15 | 71.53 | 72.65 | 71.11 | 71.13 | 5.10M | +1.75% |
| 2026-06-12 | 70.11 | 70.50 | 68.73 | 69.91 | 3.86M | +0.24% |
| 2026-06-11 | 68.71 | 70.16 | 67.50 | 69.74 | 5.10M | +2.60% |
| 2026-06-10 | 71.13 | 71.59 | 67.81 | 67.97 | 5.56M | -4.59% |
| 2026-06-09 | 68.06 | 71.25 | 67.92 | 71.24 | 9.53M | +5.78% |
| 2026-06-08 | 67.20 | 68.32 | 66.56 | 67.35 | 5.36M | +0.28% |
| 2026-06-05 | 67.01 | 67.64 | 66.42 | 67.16 | 6.15M | -2.01% |
| 2026-06-04 | 67.86 | 68.78 | 67.62 | 68.54 | 5.41M | +1.42% |
| 2026-06-03 | 66.10 | 68.84 | 65.62 | 67.58 | 5.51M | +1.75% |
| 2026-06-02 | 66.87 | 69.83 | 66.31 | 66.42 | 8.13M | +2.01% |
| 2026-06-01 | 63.05 | 65.32 | 62.67 | 65.11 | 6.83M | +1.94% |
| 2026-05-29 | 63.22 | 65.29 | 63.05 | 63.87 | 4.87M | +0.09% |
| 2026-05-28 | 63.51 | 64.43 | 62.32 | 63.81 | 11.84M | -1.09% |
| 2026-05-27 | 65.48 | 66.15 | 64.37 | 64.51 | 6.16M | -0.59% |
| 2026-05-26 | 64.04 | 65.15 | 63.71 | 64.89 | 5.61M | +2.77% |
| 2026-05-22 | 62.60 | 63.94 | 61.91 | 63.14 | 873K | +1.54% |
| 2026-05-21 | 61.65 | 63.35 | 61.12 | 62.18 | 10.90M | -2.22% |
| 2026-05-20 | 61.84 | 63.89 | 61.23 | 63.59 | 5.31M | +3.50% |
| 2026-05-19 | 63.50 | 63.96 | 61.38 | 61.44 | 5.85M | -4.76% |
| 2026-05-18 | 64.56 | 64.85 | 63.46 | 64.51 | 5.46M | -0.25% |
| 2026-05-15 | 65.78 | 66.10 | 64.40 | 64.67 | 3.98M | -3.09% |
| 2026-05-14 | 66.03 | 67.06 | 65.35 | 66.73 | 3.82M | +1.77% |
| 2026-05-13 | 65.85 | 66.20 | 65.00 | 65.57 | 3.52M | +0.02% |
| 2026-05-12 | 65.49 | 65.99 | 64.74 | 65.56 | 3.78M | -0.49% |
| 2026-05-11 | 66.85 | 67.00 | 65.64 | 65.88 | 4.86M | -1.42% |
| 2026-05-08 | 67.60 | 68.39 | 66.50 | 66.83 | 4.82M | -0.42% |
| 2026-05-07 | 68.58 | 68.65 | 66.48 | 67.11 | 6.35M | -1.16% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -8.0% over the past year, below its 5-year annualized CAGR of +7.1%. 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 -8.0% 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.