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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $54.82 | $58.00 | $52.89 | $53.63 | -2.24% | 123,818,571 |
| Sep 2026 | $57.90 | $60.36 | $52.96 | $54.86 | -5.77% | 147,278,902 |
| Aug 2026 | $62.48 | $66.14 | $57.60 | $58.22 | -5.81% | 111,271,861 |
| Jul 2026 | $73.02 | $73.76 | $59.07 | $61.81 | -15.73% | 155,224,417 |
| Jun 2026 | $63.05 | $76.76 | $62.67 | $73.35 | +14.84% | 131,758,198 |
| May 2026 | $67.20 | $68.65 | $61.12 | $63.87 | -4.91% | 128,863,791 |
| Apr 2026 | $56.64 | $69.04 | $54.65 | $67.17 | +19.29% | 147,043,573 |
| Mar 2026 | $63.43 | $64.10 | $53.77 | $56.31 | -12.56% | 152,496,804 |
| Feb 2026 | $59.43 | $68.33 | $59.33 | $64.40 | +8.09% | 148,572,314 |
| Jan 2026 | $53.11 | $60.04 | $50.24 | $59.58 | +12.76% | 160,557,980 |
| Dec 2025 | $54.06 | $55.14 | $51.93 | $52.84 | -3.72% | 167,517,531 |
| Nov 2025 | $58.94 | $59.43 | $50.30 | $54.88 | -7.75% | 122,277,201 |
| Oct 2025 | $59.40 | $62.33 | $55.33 | $59.49 | -0.35% | 152,067,892 |
| Sep 2025 | $64.16 | $66.14 | $58.32 | $59.70 | -8.44% | 126,024,349 |
| Aug 2025 | $68.00 | $68.06 | $64.54 | $65.20 | -4.98% | 103,614,861 |
| Jul 2025 | $72.60 | $81.09 | $67.74 | $68.62 | -6.24% | 106,552,485 |
| Jun 2025 | $70.71 | $74.27 | $69.31 | $73.19 | +2.79% | 91,399,915 |
| May 2025 | $67.72 | $76.63 | $66.07 | $71.20 | +13.85% | 123,615,980 |
| Apr 2025 | $63.24 | $65.22 | $54.22 | $62.54 | -1.36% | 114,906,129 |
| Mar 2025 | $65.50 | $68.62 | $60.17 | $63.40 | -2.16% | 106,619,936 |
| Feb 2025 | $63.58 | $68.34 | $62.76 | $64.80 | -0.89% | 125,118,593 |
| Jan 2025 | $68.87 | $70.93 | $64.58 | $65.38 | -4.22% | 109,990,166 |
| Dec 2024 | $77.85 | $77.99 | $66.63 | $68.26 | -11.77% | 93,503,242 |
| Nov 2024 | $72.83 | $78.96 | $72.31 | $77.37 | +6.39% | 98,945,992 |
| Oct 2024 | $80.50 | $83.32 | $72.54 | $72.72 | -9.65% | 85,234,673 |
| Sep 2024 | $72.84 | $81.65 | $68.31 | $80.49 | +10.59% | 75,969,410 |
| Aug 2024 | $67.91 | $73.04 | $61.21 | $72.78 | +6.86% | 66,317,686 |
| Jul 2024 | $64.02 | $70.09 | $61.76 | $68.11 | +7.97% | 79,516,204 |
| Jun 2024 | $63.92 | $65.90 | $60.97 | $63.08 | -0.17% | 82,835,500 |
| May 2024 | $61.25 | $66.50 | $60.22 | $63.19 | +2.76% | 79,528,706 |
| Apr 2024 | $58.12 | $63.79 | $53.33 | $61.49 | +5.78% | 110,181,665 |
| Mar 2024 | $55.22 | $60.87 | $55.13 | $58.13 | +4.59% | 117,068,726 |
| Feb 2024 | $55.32 | $57.50 | $53.13 | $55.58 | +1.59% | 111,097,964 |
| Jan 2024 | $56.89 | $57.36 | $54.65 | $54.71 | -4.77% | 69,044,137 |
| Dec 2023 | $52.13 | $59.18 | $52.08 | $57.45 | +10.57% | 76,719,829 |
| Nov 2023 | $48.03 | $54.19 | $47.64 | $51.96 | +9.02% | 84,563,900 |
| Oct 2023 | $55.01 | $56.20 | $45.68 | $47.66 | -13.66% | 117,922,727 |
| Sep 2023 | $57.73 | $59.49 | $52.16 | $55.20 | -3.92% | 95,106,372 |
| Aug 2023 | $59.35 | $60.04 | $52.62 | $57.45 | -3.53% | 99,333,762 |
| Jul 2023 | $49.73 | $59.80 | $48.35 | $59.55 | +19.79% | 111,564,649 |
| Jun 2023 | $41.04 | $50.09 | $40.71 | $49.71 | +21.54% | 116,117,308 |
| May 2023 | $41.62 | $43.68 | $40.28 | $40.90 | -2.20% | 126,659,165 |
| Apr 2023 | $45.51 | $47.21 | $40.40 | $41.82 | -8.59% | 129,679,013 |
| Mar 2023 | $44.89 | $49.17 | $42.34 | $45.75 | +1.60% | 119,567,381 |
| Feb 2023 | $45.16 | $47.49 | $43.40 | $45.03 | -1.10% | 83,100,859 |
| Jan 2023 | $41.94 | $46.14 | $41.12 | $45.53 | +10.38% | 72,534,613 |
| Dec 2022 | $44.82 | $45.22 | $40.83 | $41.25 | -6.93% | 69,914,136 |
| Nov 2022 | $40.32 | $44.89 | $37.94 | $44.32 | +11.47% | 79,898,331 |
| Oct 2022 | $35.93 | $39.99 | $33.10 | $39.76 | +11.81% | 113,279,238 |
| Sep 2022 | $39.03 | $42.76 | $34.95 | $35.56 | -9.10% | 87,909,346 |
| Aug 2022 | $40.15 | $44.60 | $38.96 | $39.12 | -3.48% | 99,365,145 |
| Jul 2022 | $35.77 | $40.63 | $34.69 | $40.53 | +13.66% | 77,650,022 |
| Jun 2022 | $39.27 | $40.15 | $34.12 | $35.66 | -9.29% | 105,508,657 |
| May 2022 | $38.54 | $40.73 | $36.91 | $39.31 | +2.72% | 124,810,325 |
| Apr 2022 | $46.30 | $46.41 | $36.23 | $38.27 | -16.57% | 92,627,039 |
| Mar 2022 | $45.16 | $48.48 | $42.84 | $45.87 | +2.21% | 112,383,005 |
| Feb 2022 | $48.00 | $48.19 | $42.45 | $44.88 | -5.87% | 107,483,541 |
| Jan 2022 | $53.15 | $54.64 | $45.31 | $47.68 | -12.09% | 93,152,253 |
| Dec 2021 | $54.79 | $57.69 | $50.36 | $54.24 | +0.22% | 70,600,784 |
| Nov 2021 | $52.35 | $57.97 | $51.18 | $54.12 | +3.62% | 75,950,135 |
| Oct 2021 | $51.86 | $55.34 | $49.93 | $52.23 | +0.91% | 72,414,819 |
| Sep 2021 | $57.90 | $58.29 | $51.31 | $51.76 | -10.14% | 106,057,347 |
| Aug 2021 | $55.30 | $58.89 | $54.23 | $57.60 | +4.25% | 78,847,427 |
| Jul 2021 | $48.62 | $55.51 | $47.53 | $55.25 | +13.68% | 94,464,464 |
| Jun 2021 | $46.61 | $49.10 | $45.02 | $48.60 | +5.81% | 110,807,425 |
| May 2021 | $44.12 | $46.13 | $42.39 | $45.93 | +5.39% | 124,319,155 |
| Apr 2021 | $42.23 | $45.32 | $41.86 | $43.58 | +3.22% | 133,386,423 |
| Mar 2021 | $36.76 | $43.48 | $34.75 | $42.22 | +15.58% | 149,557,015 |
| Feb 2021 | $39.20 | $40.12 | $35.82 | $36.53 | -5.12% | 98,765,504 |
| Jan 2021 | $38.35 | $41.94 | $34.21 | $38.50 | +2.07% | 111,615,621 |
| Dec 2020 | $38.64 | $39.43 | $36.52 | $37.72 | -0.92% | 93,214,434 |
| Nov 2020 | $34.00 | $41.48 | $33.87 | $38.07 | +14.02% | 138,922,553 |
| Oct 2020 | $30.72 | $34.96 | $30.26 | $33.39 | +9.33% | 93,475,562 |
| Sep 2020 | $29.66 | $31.56 | $28.58 | $30.54 | +2.31% | 103,411,193 |
| Aug 2020 | $27.24 | $31.24 | $27.01 | $29.85 | +9.58% | 79,834,440 |
| Jul 2020 | $22.32 | $27.72 | $21.87 | $27.24 | +22.59% | 148,307,691 |
| Jun 2020 | $20.55 | $24.40 | $20.00 | $22.22 | +8.55% | 178,126,388 |
| May 2020 | $17.33 | $20.98 | $15.43 | $20.47 | +15.58% | 220,902,001 |
| Apr 2020 | $16.00 | $18.08 | $12.12 | $17.71 | +2.67% | 468,026,658 |
| Mar 2020 | $12.00 | $17.25 | $11.50 | $17.25 | – | 1,370,813 |
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% |