CARRIER GLOBAL Corp (CARR) stock
CARRNYSEAir-Cond & Warm Air Heatg Equip & Comm & Indl Refrig EquipFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 5/3047% above fair value
$53.63−1.91 (-3.44%)
Close on Oct 30, 2026Market cap $44.21BP/E –Yield 1.26%
Price history
Carrier Global share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$53.63
-3.44% on the day
52-week range
$50.24 – $76.76
-30.1% from the high
Change over 52 weeks
-8.9%
From $58.85 on Oct 30, 2025
Average volume
6.24M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $54.71 | $55.28 | $52.96 | $53.63 | -3.44% | 9,822,307 |
| Oct 29, 2026 | $53.50 | $55.59 | $52.89 | $55.54 | -1.30% | 10,949,080 |
| Oct 28, 2026 | $57.75 | $57.75 | $55.89 | $56.27 | -2.70% | 10,468,040 |
| Oct 27, 2026 | $57.04 | $58.00 | $56.10 | $57.83 | +2.46% | 4,851,726 |
| Oct 26, 2026 | $56.50 | $56.93 | $56.15 | $56.44 | +0.36% | 4,005,181 |
| Oct 23, 2026 | $55.90 | $56.56 | $55.08 | $56.24 | -0.42% | 3,883,450 |
| Oct 22, 2026 | $55.69 | $56.73 | $54.71 | $56.48 | +0.02% | 5,998,999 |
| Oct 21, 2026 | $56.51 | $56.63 | $55.67 | $56.47 | +0.53% | 4,926,727 |
| Oct 20, 2026 | $54.92 | $56.22 | $54.46 | $56.17 | +1.74% | 4,923,916 |
| Oct 19, 2026 | $55.20 | $55.59 | $54.56 | $55.21 | +0.38% | 4,597,849 |
| Oct 16, 2026 | $54.74 | $55.84 | $54.68 | $55.00 | +0.07% | 6,567,314 |
| Oct 15, 2026 | $55.22 | $55.22 | $53.77 | $54.96 | +1.33% | 5,855,389 |
| Oct 14, 2026 | $54.18 | $54.66 | $53.58 | $54.24 | -1.44% | 4,612,820 |
| Oct 13, 2026 | $55.27 | $55.49 | $54.14 | $55.03 | -0.70% | 4,437,825 |
| Oct 12, 2026 | $55.38 | $56.08 | $55.23 | $55.42 | -0.25% | 3,055,020 |
| Oct 9, 2026 | $56.07 | $56.39 | $55.04 | $55.56 | -0.48% | 4,320,940 |
| Oct 8, 2026 | $54.49 | $55.98 | $54.38 | $55.83 | +1.51% | 4,950,544 |
| Oct 7, 2026 | $55.16 | $55.42 | $54.55 | $55.00 | -1.96% | 3,795,725 |
| Oct 6, 2026 | $55.95 | $56.71 | $55.62 | $56.10 | +0.66% | 3,694,878 |
| Oct 5, 2026 | $54.84 | $55.94 | $54.35 | $55.73 | +1.11% | 4,902,556 |
| Oct 2, 2026 | $56.05 | $56.19 | $54.90 | $55.12 | -0.18% | 5,767,927 |
| Oct 1, 2026 | $54.82 | $55.24 | $54.00 | $55.22 | +0.66% | 7,430,358 |
| Sep 30, 2026 | $55.55 | $55.75 | $54.75 | $54.86 | -0.94% | 6,510,510 |
| Sep 29, 2026 | $55.89 | $56.07 | $55.11 | $55.38 | -0.88% | 6,387,170 |
| Sep 28, 2026 | $56.04 | $56.25 | $54.64 | $55.87 | -0.89% | 5,603,269 |
| Sep 25, 2026 | $55.22 | $56.79 | $55.10 | $56.37 | +2.73% | 7,076,810 |
| Sep 24, 2026 | $54.75 | $55.21 | $54.40 | $54.87 | -0.42% | 5,048,964 |
| Sep 23, 2026 | $54.81 | $55.74 | $54.74 | $55.10 | -0.29% | 5,305,749 |
| Sep 22, 2026 | $55.18 | $55.58 | $54.85 | $55.26 | +1.17% | 8,222,642 |
| Sep 21, 2026 | $54.46 | $54.91 | $53.91 | $54.62 | +1.37% | 6,875,749 |
| Sep 18, 2026 | $54.63 | $54.86 | $52.96 | $53.88 | -0.94% | 21,422,980 |
| Sep 17, 2026 | $55.55 | $55.99 | $53.76 | $54.39 | +0.24% | 6,152,637 |
| Sep 16, 2026 | $56.00 | $56.62 | $53.73 | $54.26 | -2.30% | 8,232,719 |
| Sep 15, 2026 | $57.61 | $58.19 | $54.78 | $55.54 | -3.00% | 13,267,930 |
| Sep 14, 2026 | $55.64 | $57.40 | $55.39 | $57.26 | -0.35% | 5,467,013 |
| Sep 11, 2026 | $57.33 | $58.30 | $57.20 | $57.46 | +1.45% | 6,125,984 |
| Sep 10, 2026 | $57.01 | $57.32 | $55.97 | $56.64 | -2.26% | 7,138,506 |
| Sep 9, 2026 | $58.99 | $59.73 | $57.90 | $57.95 | -1.96% | 4,650,751 |
| Sep 8, 2026 | $59.97 | $60.36 | $59.09 | $59.11 | -1.00% | 4,901,060 |
| Sep 4, 2026 | $58.60 | $59.72 | $58.17 | $59.71 | +1.07% | 4,350,271 |
| Sep 3, 2026 | $57.91 | $59.16 | $57.17 | $59.08 | +2.61% | 4,861,820 |
| Sep 2, 2026 | $57.26 | $57.82 | $56.44 | $57.58 | +0.58% | 4,821,697 |
| Sep 1, 2026 | $57.90 | $58.30 | $57.20 | $57.25 | -1.67% | 4,854,671 |
| Aug 31, 2026 | $58.46 | $58.60 | $58.04 | $58.22 | -0.97% | 5,347,315 |
| Aug 28, 2026 | $59.03 | $59.15 | $57.60 | $58.79 | -0.08% | 6,045,087 |
| Aug 27, 2026 | $58.75 | $59.17 | $58.00 | $58.84 | +0.17% | 5,728,707 |
| Aug 26, 2026 | $59.03 | $59.55 | $58.35 | $58.74 | +0.38% | 8,380,592 |
| Aug 25, 2026 | $60.93 | $61.04 | $58.22 | $58.52 | -2.42% | 6,615,528 |
| Aug 24, 2026 | $60.43 | $60.75 | $59.62 | $59.97 | -0.66% | 3,957,452 |
| Aug 21, 2026 | $60.86 | $61.24 | $60.10 | $60.37 | +0.37% | 5,083,824 |
| Aug 20, 2026 | $60.22 | $61.11 | $59.90 | $60.15 | -1.72% | 4,628,900 |
| Aug 19, 2026 | $62.14 | $62.41 | $60.76 | $61.20 | -0.36% | 4,085,216 |
| Aug 18, 2026 | $61.99 | $62.13 | $60.95 | $61.42 | -1.82% | 5,372,947 |
| Aug 17, 2026 | $62.57 | $63.04 | $62.26 | $62.56 | -0.35% | 5,354,125 |
| Aug 14, 2026 | $63.07 | $63.96 | $62.61 | $62.78 | -0.90% | 3,153,741 |
| Aug 13, 2026 | $63.28 | $63.73 | $62.53 | $63.35 | +0.43% | 3,576,448 |
| Aug 12, 2026 | $64.63 | $64.73 | $62.89 | $63.08 | -0.85% | 5,020,987 |
| Aug 11, 2026 | $63.82 | $64.49 | $63.02 | $63.62 | +0.28% | 4,882,242 |
| Aug 10, 2026 | $63.94 | $64.72 | $63.30 | $63.44 | -0.89% | 5,724,458 |
| Aug 7, 2026 | $63.88 | $64.67 | $63.40 | $64.01 | +0.08% | 5,059,551 |
| Aug 6, 2026 | $65.39 | $66.13 | $63.87 | $63.96 | -2.25% | 4,852,154 |
| Aug 5, 2026 | $65.25 | $66.04 | $64.97 | $65.43 | -0.40% | 5,662,664 |
| Aug 4, 2026 | $63.69 | $66.14 | $63.06 | $65.69 | +3.99% | 6,947,574 |
| Aug 3, 2026 | $62.48 | $63.27 | $62.23 | $63.17 | +2.20% | 5,792,349 |
| Jul 31, 2026 | $62.31 | $62.69 | $61.11 | $61.81 | +0.68% | 8,662,266 |
| Jul 30, 2026 | $61.00 | $61.42 | $59.07 | $61.39 | +2.45% | 11,641,630 |
| Jul 29, 2026 | $62.29 | $62.73 | $59.62 | $59.92 | -5.13% | 16,630,680 |
| Jul 28, 2026 | $67.52 | $68.30 | $62.41 | $63.16 | -8.90% | 16,362,670 |
| Jul 27, 2026 | $69.30 | $69.86 | $68.05 | $69.33 | +0.65% | 7,062,799 |
| Jul 24, 2026 | $68.75 | $69.52 | $67.84 | $68.88 | -0.39% | 5,711,276 |
| Jul 23, 2026 | $68.13 | $69.39 | $67.76 | $69.15 | +1.54% | 5,828,288 |
| Jul 22, 2026 | $66.59 | $68.28 | $66.59 | $68.10 | +2.11% | 5,084,461 |
| Jul 21, 2026 | $67.15 | $67.76 | $65.84 | $66.69 | -0.43% | 9,143,324 |
| Jul 20, 2026 | $68.84 | $69.22 | $66.84 | $66.98 | -2.49% | 5,708,008 |
| Jul 17, 2026 | $67.97 | $69.60 | $67.48 | $68.69 | -0.94% | 5,172,229 |
| Jul 16, 2026 | $67.87 | $69.64 | $67.56 | $69.34 | +0.87% | 6,124,633 |
| Jul 15, 2026 | $70.26 | $70.27 | $67.77 | $68.74 | -1.46% | 5,080,221 |
| Jul 14, 2026 | $70.18 | $70.90 | $68.92 | $69.76 | +1.68% | 5,292,981 |
| Jul 13, 2026 | $69.07 | $69.89 | $68.32 | $68.61 | -1.05% | 3,775,963 |
| Jul 10, 2026 | $68.24 | $70.40 | $67.82 | $69.34 | +2.26% | 5,641,075 |
| Jul 9, 2026 | $67.73 | $68.43 | $67.33 | $67.81 | +1.60% | 4,849,191 |
| Jul 8, 2026 | $67.60 | $68.61 | $65.77 | $66.74 | -2.81% | 6,795,660 |
| Jul 7, 2026 | $69.72 | $70.00 | $67.59 | $68.67 | -2.04% | 5,076,993 |
| Jul 6, 2026 | $70.60 | $70.75 | $69.15 | $70.10 | +0.04% | 5,481,127 |
| Jul 2, 2026 | $72.39 | $72.61 | $69.36 | $70.07 | -2.78% | 6,157,362 |
| Jul 1, 2026 | $73.02 | $73.76 | $71.36 | $72.07 | -1.75% | 3,941,580 |
| Jun 30, 2026 | $74.03 | $74.68 | $73.12 | $73.35 | -0.11% | 5,604,977 |
| Jun 29, 2026 | $73.24 | $74.11 | $72.73 | $73.43 | -0.22% | 4,463,766 |
| Jun 26, 2026 | $74.95 | $75.14 | $73.11 | $73.59 | -3.17% | 8,195,128 |
| Jun 25, 2026 | $74.95 | $76.76 | $74.66 | $76.00 | +2.62% | 5,512,603 |
| Jun 24, 2026 | $71.69 | $74.40 | $71.60 | $74.06 | +4.68% | 5,919,023 |
| Jun 23, 2026 | $70.20 | $71.76 | $70.18 | $70.75 | -1.53% | 5,385,435 |
| Jun 22, 2026 | $72.00 | $72.41 | $71.24 | $71.85 | +0.06% | 4,969,166 |
| Jun 18, 2026 | $71.82 | $72.89 | $71.02 | $71.81 | +3.34% | 7,953,515 |
| Jun 17, 2026 | $71.14 | $72.35 | $69.34 | $69.49 | -2.33% | 5,650,880 |
| Jun 16, 2026 | $71.44 | $72.53 | $71.10 | $71.15 | +0.03% | 4,347,759 |
| Jun 15, 2026 | $71.53 | $72.65 | $71.10 | $71.13 | +1.75% | 5,412,412 |
| Jun 12, 2026 | $70.11 | $70.50 | $68.74 | $69.91 | +0.24% | 4,414,993 |
| Jun 11, 2026 | $68.71 | $70.16 | $67.50 | $69.74 | +2.60% | 6,321,620 |
| Jun 10, 2026 | $71.40 | $71.60 | $67.82 | $67.97 | -4.59% | 7,555,848 |
| Jun 9, 2026 | $68.06 | $71.27 | $67.92 | $71.24 | +5.78% | 10,221,020 |
| Jun 8, 2026 | $67.20 | $68.32 | $66.56 | $67.35 | +0.28% | 5,451,430 |
| Jun 5, 2026 | $67.66 | $67.66 | $66.43 | $67.16 | -2.01% | 6,387,936 |
| Jun 4, 2026 | $67.86 | $68.78 | $67.62 | $68.54 | +1.42% | 5,505,841 |
| Jun 3, 2026 | $66.10 | $68.84 | $65.62 | $67.58 | +1.75% | 6,225,845 |
| Jun 2, 2026 | $66.87 | $69.83 | $66.31 | $66.42 | +2.01% | 8,157,315 |
| Jun 1, 2026 | $63.05 | $65.32 | $62.67 | $65.11 | +1.94% | 8,101,686 |
| May 29, 2026 | $63.51 | $65.29 | $63.06 | $63.87 | +0.09% | 10,392,880 |
| May 28, 2026 | $63.51 | $64.43 | $62.32 | $63.81 | -1.09% | 11,960,030 |
| May 27, 2026 | $65.48 | $66.15 | $64.37 | $64.51 | -0.59% | 6,326,150 |
| May 26, 2026 | $64.04 | $65.15 | $63.71 | $64.89 | +2.77% | 5,746,677 |
| May 22, 2026 | $62.60 | $63.95 | $61.92 | $63.14 | +1.54% | 4,927,017 |
| May 21, 2026 | $61.65 | $63.36 | $61.12 | $62.18 | -2.22% | 11,118,000 |
| May 20, 2026 | $61.84 | $63.89 | $61.24 | $63.59 | +3.50% | 5,360,100 |
| May 19, 2026 | $63.73 | $63.98 | $61.38 | $61.44 | -4.76% | 7,210,001 |
| May 18, 2026 | $64.56 | $64.85 | $63.46 | $64.51 | -0.25% | 5,492,479 |
| May 15, 2026 | $65.78 | $66.10 | $64.40 | $64.67 | -3.09% | 4,099,573 |
| May 14, 2026 | $66.03 | $67.07 | $65.35 | $66.73 | +1.77% | 3,823,459 |
| May 13, 2026 | $65.85 | $66.20 | $65.00 | $65.57 | +0.02% | 3,660,800 |
| May 12, 2026 | $65.49 | $65.99 | $64.74 | $65.56 | -0.49% | 3,907,817 |
| May 11, 2026 | $66.87 | $67.00 | $65.64 | $65.88 | -1.42% | 5,310,801 |
| May 8, 2026 | $67.60 | $68.39 | $66.50 | $66.83 | -0.58% | 5,032,092 |
| May 7, 2026 | $68.58 | $68.65 | $66.45 | $67.22 | -1.00% | 7,627,351 |
| May 6, 2026 | $66.11 | $68.48 | $65.85 | $67.90 | +5.80% | 7,663,833 |
| May 5, 2026 | $66.22 | $66.62 | $64.08 | $64.18 | -2.60% | 6,926,636 |
| May 4, 2026 | $67.17 | $67.62 | $65.13 | $65.89 | -2.56% | 4,929,094 |
| May 1, 2026 | $67.20 | $68.50 | $66.51 | $67.62 | +0.67% | 7,349,001 |
| Apr 30, 2026 | $64.21 | $69.04 | $63.67 | $67.17 | +8.79% | 15,777,660 |
| Apr 29, 2026 | $63.03 | $63.76 | $61.00 | $61.74 | -0.42% | 8,941,490 |
| Apr 28, 2026 | $61.65 | $62.30 | $61.03 | $62.00 | +0.15% | 6,536,890 |
| Apr 27, 2026 | $61.53 | $62.90 | $61.44 | $61.91 | +1.54% | 6,271,400 |
| Apr 24, 2026 | $61.73 | $62.21 | $60.50 | $60.97 | -0.93% | 5,582,614 |
| Apr 23, 2026 | $61.28 | $62.53 | $60.73 | $61.54 | +1.47% | 5,574,293 |
| Apr 22, 2026 | $62.34 | $62.54 | $60.38 | $60.65 | -1.72% | 4,346,579 |
| Apr 21, 2026 | $61.78 | $63.07 | $61.40 | $61.71 | +0.10% | 5,105,522 |
| Apr 20, 2026 | $61.18 | $62.21 | $60.89 | $61.65 | +0.54% | 5,076,253 |
| Apr 17, 2026 | $60.31 | $62.97 | $60.19 | $61.32 | +2.70% | 6,461,237 |
| Apr 16, 2026 | $58.75 | $60.72 | $57.85 | $59.71 | +1.98% | 8,885,412 |
| Apr 15, 2026 | $64.01 | $64.01 | $57.70 | $58.55 | -9.45% | 16,954,380 |
| Apr 14, 2026 | $64.29 | $64.99 | $63.36 | $64.66 | +0.53% | 4,610,527 |
| Apr 13, 2026 | $63.29 | $64.43 | $62.88 | $64.32 | +1.55% | 6,643,935 |
| Apr 10, 2026 | $62.09 | $63.99 | $61.75 | $63.34 | +3.06% | 7,428,731 |
| Apr 9, 2026 | $58.09 | $61.76 | $58.09 | $61.46 | +5.44% | 6,070,604 |
| Apr 8, 2026 | $58.00 | $58.88 | $57.92 | $58.29 | +5.14% | 5,957,094 |
| Apr 7, 2026 | $55.15 | $55.55 | $54.65 | $55.44 | -0.27% | 5,266,742 |
| Apr 6, 2026 | $55.34 | $55.92 | $55.07 | $55.59 | -0.22% | 4,117,568 |
| Apr 2, 2026 | $55.93 | $57.04 | $55.29 | $55.71 | -2.09% | 5,650,425 |
| Apr 1, 2026 | $56.64 | $57.79 | $56.22 | $56.90 | +1.05% | 5,784,217 |
| Mar 31, 2026 | $55.69 | $56.73 | $55.23 | $56.31 | +3.59% | 6,677,827 |
| Mar 30, 2026 | $55.04 | $55.24 | $53.77 | $54.36 | +0.20% | 5,721,453 |
| Mar 27, 2026 | $54.88 | $55.49 | $54.03 | $54.25 | -0.77% | 6,960,896 |
| Mar 26, 2026 | $58.71 | $59.25 | $54.59 | $54.67 | -7.73% | 11,988,900 |
| Mar 25, 2026 | $59.45 | $59.90 | $58.43 | $59.25 | +1.14% | 4,271,272 |
| Mar 24, 2026 | $57.47 | $59.25 | $56.94 | $58.58 | +0.48% | 6,335,534 |
| Mar 23, 2026 | $59.69 | $60.20 | $58.27 | $58.30 | +0.40% | 7,394,421 |
| Mar 20, 2026 | $59.00 | $59.57 | $57.70 | $58.07 | -1.53% | 13,673,740 |
| Mar 19, 2026 | $56.91 | $59.25 | $56.57 | $58.97 | +2.36% | 8,325,570 |
| Mar 18, 2026 | $56.79 | $58.15 | $56.54 | $57.61 | +1.11% | 6,800,019 |
| Mar 17, 2026 | $56.34 | $57.22 | $55.84 | $56.98 | +2.02% | 5,225,783 |
| Mar 16, 2026 | $56.02 | $56.61 | $55.70 | $55.85 | +0.36% | 5,718,777 |
| Mar 13, 2026 | $57.17 | $57.70 | $55.23 | $55.65 | -1.49% | 5,905,423 |
| Mar 12, 2026 | $58.03 | $58.43 | $56.35 | $56.49 | -3.75% | 9,301,495 |
| Mar 11, 2026 | $58.31 | $58.92 | $57.88 | $58.69 | +0.44% | 6,476,637 |
| Mar 10, 2026 | $58.03 | $59.37 | $57.87 | $58.43 | -0.49% | 6,877,700 |
| Mar 9, 2026 | $57.20 | $59.09 | $56.43 | $58.72 | +0.63% | 7,501,571 |
| Mar 6, 2026 | $59.08 | $59.15 | $57.65 | $58.35 | -3.39% | 8,869,250 |
| Mar 5, 2026 | $60.63 | $61.46 | $59.58 | $60.40 | -1.11% | 5,445,557 |
| Mar 4, 2026 | $61.50 | $61.88 | $60.50 | $61.08 | -0.15% | 4,254,880 |
| Mar 3, 2026 | $61.39 | $62.19 | $60.27 | $61.17 | -4.18% | 5,126,609 |
| Mar 2, 2026 | $63.43 | $64.10 | $62.75 | $63.84 | -0.87% | 3,643,490 |
| Feb 27, 2026 | $62.14 | $64.64 | $61.98 | $64.40 | +2.61% | 7,534,471 |
| Feb 26, 2026 | $61.77 | $63.23 | $61.49 | $62.76 | +2.05% | 4,943,922 |
| Feb 25, 2026 | $61.90 | $62.03 | $60.28 | $61.50 | -3.20% | 6,746,483 |
| Feb 24, 2026 | $63.69 | $64.57 | $63.52 | $63.53 | +0.11% | 3,630,457 |
| Feb 23, 2026 | $63.94 | $65.25 | $63.16 | $63.46 | -1.06% | 3,807,379 |
| Feb 20, 2026 | $62.98 | $65.02 | $62.81 | $64.14 | +1.94% | 4,356,471 |
| Feb 19, 2026 | $63.25 | $63.36 | $61.00 | $62.92 | -2.19% | 8,515,152 |
| Feb 18, 2026 | $66.42 | $66.55 | $64.26 | $64.33 | -3.16% | 5,748,359 |
| Feb 17, 2026 | $65.33 | $66.80 | $65.28 | $66.43 | +1.57% | 5,073,028 |
| Feb 13, 2026 | $64.97 | $65.93 | $64.52 | $65.40 | +0.79% | 6,101,349 |
| Feb 12, 2026 | $67.65 | $68.33 | $64.87 | $64.89 | -3.26% | 8,020,989 |
| Feb 11, 2026 | $66.16 | $67.29 | $66.16 | $67.08 | +1.91% | 6,080,931 |
| Feb 10, 2026 | $65.75 | $66.50 | $65.49 | $65.82 | +0.77% | 6,264,420 |
| Feb 9, 2026 | $63.71 | $65.39 | $63.29 | $65.32 | +2.19% | 8,375,661 |
| Feb 6, 2026 | $62.97 | $65.24 | $62.77 | $63.92 | +1.30% | 11,800,950 |
| Feb 5, 2026 | $64.61 | $64.89 | $60.69 | $63.10 | -0.71% | 21,704,830 |
| Feb 4, 2026 | $62.24 | $64.14 | $62.08 | $63.55 | +3.84% | 14,052,620 |
| Feb 3, 2026 | $60.13 | $61.37 | $60.01 | $61.20 | +1.39% | 9,264,577 |
| Feb 2, 2026 | $59.43 | $60.79 | $59.33 | $60.36 | +1.31% | 6,550,265 |
| Jan 30, 2026 | $59.42 | $60.04 | $59.25 | $59.58 | -0.35% | 10,553,450 |
| Jan 29, 2026 | $58.93 | $59.79 | $58.38 | $59.79 | +3.25% | 9,329,243 |
| Jan 28, 2026 | $55.88 | $58.62 | $55.59 | $57.91 | +1.47% | 16,514,330 |
| Jan 27, 2026 | $57.35 | $57.58 | $56.85 | $57.07 | -0.52% | 6,099,192 |
| Jan 26, 2026 | $57.27 | $57.63 | $56.82 | $57.37 | +0.12% | 6,775,330 |
| Jan 23, 2026 | $57.55 | $57.71 | $56.71 | $57.30 | -0.24% | 8,859,044 |
| Jan 22, 2026 | $58.33 | $58.43 | $57.07 | $57.44 | -0.52% | 9,094,565 |
| Jan 21, 2026 | $55.59 | $57.86 | $55.33 | $57.74 | +4.58% | 11,324,970 |
| Jan 20, 2026 | $54.87 | $55.43 | $54.62 | $55.21 | -1.74% | 7,741,828 |
| Jan 16, 2026 | $55.27 | $56.35 | $54.63 | $56.19 | +1.15% | 8,978,765 |
| Jan 15, 2026 | $56.14 | $56.16 | $55.19 | $55.55 | -0.09% | 4,935,540 |
| Jan 14, 2026 | $55.53 | $55.81 | $54.70 | $55.60 | +0.71% | 4,810,689 |
| Jan 13, 2026 | $55.53 | $55.93 | $55.02 | $55.21 | -0.31% | 5,451,025 |
| Jan 12, 2026 | $56.17 | $56.28 | $55.33 | $55.38 | -1.55% | 10,882,990 |
| Jan 9, 2026 | $54.55 | $56.38 | $54.18 | $56.25 | +4.44% | 8,947,610 |
| Jan 8, 2026 | $52.16 | $53.91 | $51.76 | $53.86 | +2.45% | 5,410,670 |
| Jan 7, 2026 | $53.70 | $54.38 | $52.44 | $52.57 | -1.74% | 8,282,315 |
| Jan 6, 2026 | $52.09 | $53.68 | $50.24 | $53.50 | -0.54% | 8,715,617 |
| Jan 5, 2026 | $53.05 | $54.47 | $53.05 | $53.79 | +0.50% | 4,295,813 |
| Jan 2, 2026 | $53.11 | $53.96 | $52.53 | $53.52 | +1.29% | 3,554,994 |
| Dec 31, 2025 | $53.32 | $53.54 | $52.78 | $52.84 | -1.10% | 3,218,880 |
| Dec 30, 2025 | $53.46 | $53.89 | $53.18 | $53.43 | -0.34% | 3,497,976 |
| Dec 29, 2025 | $53.56 | $53.82 | $53.40 | $53.61 | +0.04% | 3,640,533 |
| Dec 26, 2025 | $53.40 | $53.65 | $53.22 | $53.59 | +0.17% | 2,101,540 |
| Dec 24, 2025 | $53.57 | $53.66 | $53.16 | $53.50 | +0.30% | 1,663,213 |
| Dec 23, 2025 | $53.23 | $53.64 | $52.88 | $53.34 | +0.26% | 4,527,907 |
| Dec 22, 2025 | $53.98 | $54.13 | $52.97 | $53.20 | -1.06% | 5,929,912 |
| Dec 19, 2025 | $53.05 | $53.81 | $52.73 | $53.77 | +1.07% | 12,875,340 |
| Dec 18, 2025 | $53.43 | $54.06 | $53.11 | $53.20 | +1.53% | 8,212,617 |
| Dec 17, 2025 | $53.46 | $53.74 | $51.93 | $52.40 | -1.95% | 9,700,267 |
| Dec 16, 2025 | $52.76 | $53.66 | $52.37 | $53.44 | +1.64% | 8,125,720 |
| Dec 15, 2025 | $53.34 | $53.34 | $52.22 | $52.58 | -0.68% | 7,322,412 |
| Dec 12, 2025 | $54.86 | $54.87 | $52.79 | $52.94 | -2.23% | 6,480,997 |
| Dec 11, 2025 | $53.74 | $54.59 | $53.17 | $54.15 | +1.40% | 6,584,009 |
| Dec 10, 2025 | $52.95 | $54.07 | $52.34 | $53.40 | +1.06% | 16,529,050 |
| Dec 9, 2025 | $52.81 | $53.43 | $52.02 | $52.84 | -0.36% | 12,466,950 |
| Dec 8, 2025 | $54.24 | $54.36 | $52.99 | $53.03 | -2.32% | 13,159,160 |
| Dec 5, 2025 | $54.52 | $54.80 | $54.00 | $54.29 | -0.39% | 9,063,920 |
| Dec 4, 2025 | $53.98 | $55.14 | $53.62 | $54.50 | -0.22% | 12,206,380 |
| Dec 3, 2025 | $53.59 | $54.65 | $53.20 | $54.62 | +1.49% | 9,752,653 |
| Dec 2, 2025 | $54.66 | $54.73 | $53.44 | $53.82 | -0.79% | 3,768,903 |
| Dec 1, 2025 | $54.06 | $54.86 | $53.91 | $54.25 | -1.15% | 6,689,192 |
| Nov 28, 2025 | $54.60 | $54.91 | $54.11 | $54.88 | +0.96% | 2,897,168 |
| Nov 26, 2025 | $54.03 | $54.86 | $53.71 | $54.36 | +0.76% | 6,536,848 |
| Nov 25, 2025 | $52.26 | $54.19 | $52.14 | $53.95 | +4.25% | 11,511,750 |
| Nov 24, 2025 | $52.40 | $53.08 | $51.64 | $51.75 | -1.26% | 9,383,867 |
| Nov 21, 2025 | $50.88 | $52.72 | $50.57 | $52.41 | +4.07% | 12,733,130 |
| Nov 20, 2025 | $51.50 | $51.99 | $50.30 | $50.36 | -1.74% | 6,401,252 |
| Nov 19, 2025 | $52.42 | $52.42 | $51.03 | $51.25 | -1.46% | 6,655,634 |
| Nov 18, 2025 | $52.71 | $53.25 | $51.95 | $52.01 | -2.11% | 6,507,167 |
| Nov 17, 2025 | $54.14 | $54.20 | $52.95 | $53.13 | -1.79% | 5,766,695 |
| Nov 14, 2025 | $54.57 | $54.89 | $53.96 | $54.10 | -1.92% | 6,035,104 |
| Nov 13, 2025 | $55.95 | $57.11 | $55.04 | $55.16 | -1.48% | 5,357,157 |
| Nov 12, 2025 | $57.16 | $57.75 | $54.99 | $55.99 | -1.72% | 7,253,842 |
| Nov 11, 2025 | $57.57 | $57.60 | $56.64 | $56.97 | -0.63% | 3,955,469 |
| Nov 10, 2025 | $57.71 | $57.80 | $56.14 | $57.33 | -0.31% | 4,054,692 |
| Nov 7, 2025 | $55.97 | $57.52 | $55.59 | $57.51 | +1.66% | 5,669,450 |
| Nov 6, 2025 | $56.71 | $57.72 | $56.43 | $56.57 | -0.49% | 5,344,615 |
| Nov 5, 2025 | $57.16 | $57.74 | $56.62 | $56.85 | -1.22% | 6,333,247 |
| Nov 4, 2025 | $57.36 | $57.91 | $56.84 | $57.55 | -0.54% | 5,135,533 |
| Nov 3, 2025 | $58.94 | $59.43 | $57.56 | $57.86 | -2.74% | 4,744,581 |
| Oct 31, 2025 | $58.65 | $59.82 | $57.93 | $59.49 | +1.09% | 5,294,812 |
| Oct 30, 2025 | $60.07 | $61.00 | $58.35 | $58.85 | -3.13% | 10,231,820 |
| Oct 29, 2025 | $57.80 | $62.33 | $57.50 | $60.75 | +3.42% | 13,232,950 |
| Oct 28, 2025 | $60.00 | $60.56 | $58.45 | $58.74 | +0.77% | 9,614,642 |
| Oct 27, 2025 | $58.44 | $58.93 | $57.85 | $58.29 | +0.78% | 6,363,731 |
| Oct 24, 2025 | $57.91 | $58.39 | $57.65 | $57.84 | +1.26% | 4,292,778 |
| Oct 23, 2025 | $56.99 | $57.51 | $56.60 | $57.12 | +0.67% | 3,932,380 |
| Oct 22, 2025 | $60.17 | $60.58 | $56.61 | $56.74 | -5.15% | 10,575,720 |
| Oct 21, 2025 | $57.34 | $59.97 | $57.15 | $59.82 | +3.73% | 5,984,861 |
| Oct 20, 2025 | $56.79 | $57.69 | $56.79 | $57.67 | – | 7,441,166 |
Seasonality
CARR return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | -0.5% | 1.5% | 0.7% | 5.0% | 6.6% | 8.0% | 0.4% | -3.5% | -0.3% | 6.1% | -1.8% |
| Months up | 3 of 6 | 2 of 6 | 4 of 6 | 4 of 7 | 5 of 7 | 6 of 7 | 5 of 7 | 3 of 7 | 2 of 7 | 4 of 7 | 5 of 6 | 2 of 6 |
| 2026 | 13.2% | 8.1% | -12.6% | 19.3% | -4.6% | 14.8% | -15.4% | -5.8% | -5.8% | -2.2% | ||
| 2025 | -4.2% | -0.9% | -2.2% | -1.4% | 14.2% | 2.8% | -6.0% | -5.0% | -8.4% | 0.0% | -7.7% | -3.7% |
| 2024 | -4.8% | 1.6% | 4.6% | 5.8% | 3.1% | 0.1% | 8.0% | 6.9% | 10.6% | -9.4% | 6.4% | -11.5% |
| 2023 | 10.4% | -1.1% | 1.6% | -8.6% | -1.8% | 22.0% | 19.8% | -3.5% | -3.9% | -13.3% | 9.0% | 10.9% |
| 2022 | -12.1% | -5.9% | 2.2% | -16.3% | 2.7% | -8.9% | 13.7% | -3.5% | -9.1% | 12.3% | 11.5% | -6.5% |
| 2021 | 2.1% | -5.1% | 15.6% | 3.5% | 5.4% | 6.1% | 13.7% | 4.3% | -10.1% | 1.1% | 3.6% | 0.5% |
| 2020 | 2.7% | 15.6% | 8.9% | 22.6% | 9.6% | 2.3% | 9.6% | 14.0% | -0.6% |