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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $56.50 | $58.00 | $52.89 | $53.63 | -4.64% | 40,096,334 |
| Oct 19, 2026 | $55.20 | $56.73 | $54.46 | $56.24 | +2.25% | 24,330,941 |
| Oct 12, 2026 | $55.38 | $56.08 | $53.58 | $55.00 | -1.01% | 24,528,368 |
| Oct 5, 2026 | $54.84 | $56.71 | $54.35 | $55.56 | +0.80% | 21,664,643 |
| Sep 28, 2026 | $56.04 | $56.25 | $54.00 | $55.12 | -2.22% | 31,699,234 |
| Sep 21, 2026 | $54.46 | $56.79 | $53.91 | $56.37 | +4.62% | 32,529,914 |
| Sep 14, 2026 | $55.64 | $58.19 | $52.96 | $53.88 | -6.23% | 54,543,279 |
| Sep 8, 2026 | $59.97 | $60.36 | $55.97 | $57.46 | -3.77% | 22,816,301 |
| Aug 31, 2026 | $58.46 | $59.72 | $56.44 | $59.71 | +1.56% | 24,235,774 |
| Aug 24, 2026 | $60.43 | $61.04 | $57.60 | $58.79 | -2.62% | 30,727,366 |
| Aug 17, 2026 | $62.57 | $63.04 | $59.90 | $60.37 | -3.84% | 24,525,012 |
| Aug 10, 2026 | $63.94 | $64.73 | $62.53 | $62.78 | -1.92% | 22,357,876 |
| Aug 3, 2026 | $62.48 | $66.14 | $62.23 | $64.01 | +3.56% | 28,314,292 |
| Jul 27, 2026 | $69.30 | $69.86 | $59.07 | $61.81 | -10.26% | 60,360,045 |
| Jul 20, 2026 | $68.84 | $69.52 | $65.84 | $68.88 | +0.28% | 31,475,357 |
| Jul 13, 2026 | $69.07 | $70.90 | $67.48 | $68.69 | -0.94% | 25,446,027 |
| Jul 6, 2026 | $70.60 | $70.75 | $65.77 | $69.34 | -1.04% | 27,844,046 |
| Jun 29, 2026 | $73.24 | $74.68 | $69.36 | $70.07 | -4.78% | 20,167,685 |
| Jun 22, 2026 | $72.00 | $76.76 | $70.18 | $73.59 | +2.48% | 29,981,355 |
| Jun 15, 2026 | $71.53 | $72.89 | $69.34 | $71.81 | +2.72% | 23,364,566 |
| Jun 8, 2026 | $67.20 | $71.60 | $66.56 | $69.91 | +4.09% | 33,964,911 |
| Jun 1, 2026 | $63.05 | $69.83 | $62.67 | $67.16 | +5.15% | 34,378,623 |
| May 26, 2026 | $64.04 | $66.15 | $62.32 | $63.87 | +1.16% | 34,425,737 |
| May 18, 2026 | $64.56 | $64.85 | $61.12 | $63.14 | -2.37% | 34,107,597 |
| May 11, 2026 | $66.87 | $67.07 | $64.40 | $64.67 | -3.23% | 20,802,450 |
| May 4, 2026 | $67.17 | $68.65 | $64.08 | $66.83 | -1.17% | 32,179,006 |
| Apr 27, 2026 | $61.53 | $69.04 | $61.00 | $67.62 | +10.91% | 44,876,441 |
| Apr 20, 2026 | $61.18 | $63.07 | $60.38 | $60.97 | -0.57% | 25,685,261 |
| Apr 13, 2026 | $63.29 | $64.99 | $57.70 | $61.32 | -3.19% | 43,555,491 |
| Apr 6, 2026 | $55.34 | $63.99 | $54.65 | $63.34 | +13.70% | 28,840,739 |
| Mar 30, 2026 | $55.04 | $57.79 | $53.77 | $55.71 | +2.69% | 23,833,922 |
| Mar 23, 2026 | $59.69 | $60.20 | $54.03 | $54.25 | -6.58% | 36,951,023 |
| Mar 16, 2026 | $56.02 | $59.57 | $55.70 | $58.07 | +4.35% | 39,743,889 |
| Mar 9, 2026 | $57.20 | $59.37 | $55.23 | $55.65 | -4.63% | 36,062,826 |
| Mar 2, 2026 | $63.43 | $64.10 | $57.65 | $58.35 | -9.39% | 27,339,786 |
| Feb 23, 2026 | $63.94 | $65.25 | $60.28 | $64.40 | +0.41% | 26,662,712 |
| Feb 17, 2026 | $65.33 | $66.80 | $61.00 | $64.14 | -1.93% | 23,693,010 |
| Feb 9, 2026 | $63.71 | $68.33 | $63.29 | $65.40 | +2.32% | 34,843,350 |
| Feb 2, 2026 | $59.43 | $65.24 | $59.33 | $63.92 | +7.28% | 63,373,242 |
| Jan 26, 2026 | $57.27 | $60.04 | $55.59 | $59.58 | +3.98% | 49,271,545 |
| Jan 20, 2026 | $54.87 | $58.43 | $54.62 | $57.30 | +1.98% | 37,020,407 |
| Jan 12, 2026 | $56.17 | $56.35 | $54.63 | $56.19 | -0.11% | 35,059,009 |
| Jan 5, 2026 | $53.05 | $56.38 | $50.24 | $56.25 | +5.10% | 35,652,025 |
| Dec 29, 2025 | $53.56 | $53.96 | $52.53 | $53.52 | -0.13% | 13,912,383 |
| Dec 22, 2025 | $53.98 | $54.13 | $52.88 | $53.59 | -0.33% | 14,222,572 |
| Dec 15, 2025 | $53.34 | $54.06 | $51.93 | $53.77 | +1.57% | 46,236,356 |
| Dec 8, 2025 | $54.24 | $54.87 | $52.02 | $52.94 | -2.49% | 55,220,166 |
| Dec 1, 2025 | $54.06 | $55.14 | $53.20 | $54.29 | -1.08% | 41,481,048 |
| Nov 24, 2025 | $52.40 | $54.91 | $51.64 | $54.88 | +4.71% | 30,329,633 |
| Nov 17, 2025 | $54.14 | $54.20 | $50.30 | $52.41 | -3.12% | 38,063,878 |
| Nov 10, 2025 | $57.71 | $57.80 | $53.96 | $54.10 | -5.93% | 26,656,264 |
| Nov 3, 2025 | $58.94 | $59.43 | $55.59 | $57.51 | -3.33% | 27,227,426 |
| Oct 27, 2025 | $58.44 | $62.33 | $57.50 | $59.49 | +2.85% | 44,737,955 |
| Oct 20, 2025 | $56.79 | $60.58 | $56.60 | $57.84 | +2.92% | 32,226,905 |
| Oct 13, 2025 | $57.43 | $58.30 | $55.33 | $56.20 | -0.81% | 30,980,167 |
| Oct 6, 2025 | $60.35 | $60.77 | $56.57 | $56.66 | -5.01% | 31,088,275 |
| Sep 29, 2025 | $59.64 | $60.06 | $58.70 | $59.65 | +1.38% | 23,906,490 |
| Sep 22, 2025 | $60.00 | $60.81 | $58.32 | $58.84 | -2.57% | 24,468,760 |
| Sep 15, 2025 | $61.90 | $62.38 | $60.23 | $60.39 | -2.08% | 29,618,773 |
| Sep 8, 2025 | $65.62 | $66.14 | $60.10 | $61.67 | -5.86% | 38,230,861 |
| Sep 2, 2025 | $64.16 | $65.63 | $61.77 | $65.51 | +0.48% | 22,834,055 |
| Aug 25, 2025 | $67.42 | $68.06 | $64.89 | $65.20 | -3.76% | 28,507,302 |
| Aug 18, 2025 | $65.34 | $67.98 | $64.91 | $67.75 | +3.59% | 31,602,452 |
| Aug 11, 2025 | $65.87 | $67.23 | $64.54 | $65.40 | -0.95% | 18,635,364 |
| Aug 4, 2025 | $66.71 | $67.35 | $65.64 | $66.03 | -1.33% | 19,418,186 |
| Jul 28, 2025 | $80.92 | $81.09 | $66.44 | $66.92 | -17.11% | 43,399,720 |
| Jul 21, 2025 | $76.80 | $80.81 | $75.44 | $80.73 | +5.35% | 21,679,276 |
| Jul 14, 2025 | $76.29 | $77.26 | $74.08 | $76.63 | +0.01% | 17,996,372 |
| Jul 7, 2025 | $75.55 | $77.28 | $74.28 | $76.62 | +1.28% | 18,750,469 |
| Jun 30, 2025 | $73.62 | $75.83 | $72.31 | $75.65 | +2.69% | 14,801,856 |
| Jun 23, 2025 | $70.40 | $74.27 | $70.05 | $73.67 | +4.54% | 20,394,649 |
| Jun 16, 2025 | $71.55 | $71.76 | $69.49 | $70.47 | -1.08% | 25,099,754 |
| Jun 9, 2025 | $71.29 | $72.81 | $71.01 | $71.24 | +0.28% | 22,350,786 |
| Jun 2, 2025 | $70.71 | $71.94 | $69.31 | $71.04 | -0.22% | 18,931,075 |
| May 26, 2025 | $70.64 | $72.52 | $70.25 | $71.20 | +0.31% | 21,070,151 |
| May 19, 2025 | $74.34 | $76.63 | $70.25 | $70.98 | -6.14% | 26,163,519 |
| May 12, 2025 | $74.05 | $75.65 | $72.84 | $75.62 | +5.85% | 32,606,563 |
| May 5, 2025 | $71.25 | $71.90 | $69.26 | $71.44 | -0.13% | 27,037,317 |
| Apr 28, 2025 | $60.21 | $71.75 | $59.77 | $71.53 | +19.10% | 34,443,659 |
| Apr 21, 2025 | $59.28 | $60.88 | $57.42 | $60.06 | +0.27% | 24,298,141 |
| Apr 14, 2025 | $60.26 | $61.33 | $58.60 | $59.90 | +1.08% | 17,406,212 |
| Apr 7, 2025 | $56.36 | $61.31 | $54.22 | $59.26 | +3.64% | 35,465,426 |
| Mar 31, 2025 | $62.72 | $65.22 | $55.87 | $57.18 | -9.71% | 24,870,819 |
| Mar 24, 2025 | $67.17 | $68.60 | $63.26 | $63.33 | -4.29% | 19,888,211 |
| Mar 17, 2025 | $66.49 | $68.26 | $65.09 | $66.17 | -0.54% | 26,796,409 |
| Mar 10, 2025 | $66.10 | $68.62 | $64.13 | $66.53 | -1.28% | 27,078,578 |
| Mar 3, 2025 | $65.50 | $67.59 | $60.17 | $67.39 | +4.00% | 28,017,040 |
| Feb 24, 2025 | $67.25 | $68.34 | $63.68 | $64.80 | -2.01% | 31,029,887 |
| Feb 18, 2025 | $65.13 | $67.96 | $64.89 | $66.13 | +1.54% | 26,958,421 |
| Feb 10, 2025 | $64.79 | $66.38 | $62.76 | $65.13 | +1.50% | 37,325,196 |
| Feb 3, 2025 | $63.58 | $65.65 | $62.96 | $64.17 | -1.85% | 29,805,089 |
| Jan 27, 2025 | $68.18 | $68.94 | $64.58 | $65.38 | -6.76% | 36,140,811 |
| Jan 21, 2025 | $70.37 | $70.93 | $69.72 | $70.12 | +0.66% | 25,932,982 |
| Jan 13, 2025 | $65.59 | $70.90 | $65.27 | $69.66 | +4.74% | 22,956,387 |
| Jan 6, 2025 | $69.55 | $70.19 | $66.24 | $66.51 | -3.97% | 18,081,636 |
| Dec 30, 2024 | $68.19 | $69.51 | $67.45 | $69.26 | +0.52% | 12,418,325 |
| Dec 23, 2024 | $68.45 | $70.03 | $68.00 | $68.90 | +0.60% | 11,794,984 |
| Dec 16, 2024 | $73.20 | $73.49 | $66.63 | $68.49 | -6.19% | 41,573,904 |
| Dec 9, 2024 | $73.82 | $74.49 | $72.33 | $73.01 | -0.90% | 18,373,222 |
| Dec 2, 2024 | $77.85 | $77.99 | $73.12 | $73.67 | -4.78% | 16,221,157 |
| Nov 25, 2024 | $77.50 | $78.96 | $76.16 | $77.37 | +0.48% | 19,547,656 |
| Nov 18, 2024 | $74.69 | $77.08 | $73.33 | $77.00 | +3.31% | 29,618,135 |
| Nov 11, 2024 | $76.69 | $77.37 | $74.00 | $74.53 | -2.80% | 24,950,625 |
| Nov 4, 2024 | $72.34 | $77.14 | $72.31 | $76.68 | +5.63% | 21,304,575 |
| Oct 28, 2024 | $74.37 | $75.90 | $72.49 | $72.59 | -1.53% | 20,203,705 |
| Oct 21, 2024 | $81.53 | $82.18 | $72.54 | $73.72 | -9.60% | 25,715,761 |
| Oct 14, 2024 | $81.64 | $83.32 | $80.88 | $81.55 | -0.07% | 13,764,807 |
| Oct 7, 2024 | $80.27 | $82.16 | $79.69 | $81.61 | +1.00% | 15,239,916 |
| Sep 30, 2024 | $80.31 | $81.06 | $78.50 | $80.80 | +0.35% | 18,495,008 |
| Sep 23, 2024 | $80.27 | $81.65 | $79.21 | $80.52 | +0.75% | 16,636,236 |
| Sep 16, 2024 | $77.08 | $81.24 | $76.13 | $79.92 | +4.46% | 20,989,512 |
| Sep 9, 2024 | $70.21 | $77.48 | $69.79 | $76.51 | +10.12% | 20,972,420 |
| Sep 3, 2024 | $72.84 | $73.06 | $68.31 | $69.48 | -4.53% | 12,711,719 |
| Aug 26, 2024 | $71.59 | $73.04 | $70.64 | $72.78 | +2.15% | 13,952,675 |
| Aug 19, 2024 | $67.44 | $71.52 | $67.44 | $71.25 | +5.74% | 11,915,168 |
| Aug 12, 2024 | $64.43 | $68.86 | $63.51 | $67.38 | +4.66% | 16,685,611 |
| Aug 5, 2024 | $61.50 | $65.55 | $61.21 | $64.38 | +0.61% | 16,995,416 |
| Jul 29, 2024 | $67.28 | $69.49 | $62.60 | $63.99 | -4.16% | 16,510,027 |
| Jul 22, 2024 | $67.05 | $69.35 | $62.51 | $66.77 | +0.80% | 24,162,325 |
| Jul 15, 2024 | $67.25 | $70.09 | $65.74 | $66.24 | +0.36% | 20,776,466 |
| Jul 8, 2024 | $63.47 | $66.99 | $62.02 | $66.00 | +4.36% | 15,187,492 |
| Jul 1, 2024 | $64.02 | $64.02 | $61.76 | $63.24 | +0.25% | 9,648,710 |
| Jun 24, 2024 | $63.85 | $65.33 | $62.36 | $63.08 | +0.32% | 31,005,346 |
| Jun 17, 2024 | $64.03 | $65.90 | $61.64 | $62.88 | -2.28% | 19,778,160 |
| Jun 10, 2024 | $62.48 | $64.83 | $61.25 | $64.35 | +2.62% | 16,821,058 |
| Jun 3, 2024 | $63.92 | $64.00 | $60.97 | $62.71 | -0.76% | 15,230,936 |
| May 28, 2024 | $65.83 | $66.00 | $61.62 | $63.19 | -3.75% | 16,378,634 |
| May 20, 2024 | $65.26 | $66.50 | $64.21 | $65.65 | +0.64% | 16,183,475 |
| May 13, 2024 | $65.68 | $66.15 | $64.26 | $65.23 | -0.41% | 18,520,735 |
| May 6, 2024 | $62.78 | $66.32 | $62.78 | $65.50 | +5.49% | 16,974,009 |
| Apr 29, 2024 | $60.50 | $63.79 | $60.22 | $62.09 | +2.63% | 28,595,354 |
| Apr 22, 2024 | $53.82 | $60.66 | $53.50 | $60.50 | +13.02% | 35,288,745 |
| Apr 15, 2024 | $57.30 | $57.70 | $53.33 | $53.53 | -5.82% | 15,910,376 |
| Apr 8, 2024 | $56.81 | $58.29 | $55.96 | $56.84 | +0.71% | 18,862,283 |
| Apr 1, 2024 | $58.12 | $58.58 | $55.68 | $56.44 | -2.91% | 22,996,760 |
| Mar 25, 2024 | $57.74 | $58.23 | $57.02 | $58.13 | +0.47% | 12,665,502 |
| Mar 18, 2024 | $57.47 | $60.54 | $56.88 | $57.86 | +1.42% | 21,988,849 |
| Mar 11, 2024 | $57.41 | $59.02 | $56.45 | $57.05 | -1.72% | 30,543,953 |
| Mar 4, 2024 | $56.63 | $60.87 | $55.35 | $58.05 | +2.82% | 46,281,568 |
| Feb 26, 2024 | $54.13 | $56.53 | $53.64 | $56.46 | +4.17% | 32,875,893 |
| Feb 20, 2024 | $53.39 | $54.57 | $53.13 | $54.20 | +0.37% | 19,385,032 |
| Feb 12, 2024 | $55.72 | $56.42 | $53.29 | $54.00 | -3.59% | 19,086,959 |
| Feb 5, 2024 | $56.14 | $57.50 | $53.23 | $56.01 | -1.36% | 35,936,487 |
| Jan 29, 2024 | $55.59 | $56.98 | $54.56 | $56.78 | +2.29% | 21,554,295 |
| Jan 22, 2024 | $56.16 | $56.75 | $54.93 | $55.51 | -0.66% | 15,905,459 |
| Jan 16, 2024 | $55.55 | $56.06 | $54.71 | $55.88 | -0.46% | 14,205,267 |
| Jan 8, 2024 | $56.00 | $57.36 | $55.70 | $56.14 | +0.75% | 13,899,753 |
| Jan 2, 2024 | $56.89 | $57.34 | $54.79 | $55.72 | -3.01% | 12,881,810 |
| Dec 26, 2023 | $57.28 | $58.02 | $57.08 | $57.45 | +0.61% | 7,467,864 |
| Dec 18, 2023 | $57.44 | $57.53 | $55.98 | $57.10 | -0.40% | 13,938,133 |
| Dec 11, 2023 | $55.31 | $59.18 | $54.38 | $57.33 | +3.73% | 30,687,734 |
| Dec 4, 2023 | $52.69 | $56.87 | $52.28 | $55.27 | +3.85% | 21,526,252 |
| Nov 27, 2023 | $52.65 | $53.34 | $51.20 | $53.22 | +0.45% | 22,236,891 |
| Nov 20, 2023 | $53.25 | $54.19 | $52.44 | $52.98 | -0.45% | 10,835,019 |
| Nov 13, 2023 | $51.14 | $53.71 | $50.67 | $53.22 | +3.34% | 21,533,213 |
| Nov 6, 2023 | $50.42 | $51.64 | $49.62 | $51.50 | +1.92% | 17,223,500 |
| Oct 30, 2023 | $46.96 | $52.42 | $46.77 | $50.53 | +8.67% | 26,226,004 |
| Oct 23, 2023 | $48.40 | $50.00 | $45.68 | $46.50 | -3.69% | 35,761,860 |
| Oct 16, 2023 | $53.39 | $54.07 | $47.78 | $48.28 | -8.14% | 31,381,606 |
| Oct 9, 2023 | $53.94 | $56.20 | $52.27 | $52.56 | -3.17% | 16,854,313 |
| Oct 2, 2023 | $55.01 | $55.65 | $51.51 | $54.28 | -1.67% | 23,534,067 |
| Sep 25, 2023 | $52.82 | $57.12 | $52.20 | $55.20 | +4.41% | 27,136,511 |
| Sep 18, 2023 | $54.29 | $55.04 | $52.16 | $52.87 | -2.92% | 19,012,184 |
| Sep 11, 2023 | $59.05 | $59.49 | $53.63 | $54.46 | -7.16% | 28,522,721 |
| Sep 5, 2023 | $57.88 | $59.25 | $55.84 | $58.66 | +1.24% | 18,006,972 |
| Aug 28, 2023 | $55.47 | $58.26 | $55.29 | $57.94 | +5.31% | 16,277,304 |
| Aug 21, 2023 | $53.17 | $55.82 | $52.85 | $55.02 | +3.05% | 20,840,965 |
| Aug 14, 2023 | $55.09 | $56.31 | $52.62 | $53.39 | -3.87% | 24,244,520 |
| Aug 7, 2023 | $57.32 | $58.31 | $55.03 | $55.54 | -2.70% | 19,144,236 |
| Jul 31, 2023 | $58.98 | $60.04 | $56.45 | $57.08 | -3.24% | 27,409,349 |
| Jul 24, 2023 | $53.55 | $59.17 | $53.37 | $58.99 | +9.75% | 32,528,482 |
| Jul 17, 2023 | $53.85 | $55.58 | $53.44 | $53.75 | -0.17% | 28,188,579 |
| Jul 10, 2023 | $49.54 | $54.06 | $49.51 | $53.84 | +9.14% | 32,861,355 |
| Jul 3, 2023 | $49.73 | $50.17 | $48.35 | $49.33 | -0.76% | 11,831,605 |
| Jun 26, 2023 | $48.06 | $50.09 | $48.06 | $49.71 | +3.45% | 22,381,414 |
| Jun 20, 2023 | $46.53 | $48.43 | $46.45 | $48.05 | +2.50% | 25,342,463 |
| Jun 12, 2023 | $45.28 | $47.41 | $44.90 | $46.88 | +3.49% | 31,833,476 |
| Jun 5, 2023 | $43.57 | $45.89 | $42.89 | $45.30 | +4.28% | 26,166,443 |
| May 30, 2023 | $40.98 | $43.64 | $40.49 | $43.44 | +6.24% | 27,747,160 |
| May 22, 2023 | $42.71 | $43.10 | $40.73 | $40.89 | -4.44% | 24,759,457 |
| May 15, 2023 | $42.12 | $43.68 | $41.96 | $42.79 | +0.92% | 24,511,066 |
| May 8, 2023 | $42.89 | $43.54 | $41.80 | $42.40 | +0.05% | 27,228,174 |
| May 1, 2023 | $41.62 | $42.56 | $40.28 | $42.38 | +1.34% | 32,806,820 |
| Apr 24, 2023 | $45.37 | $47.21 | $40.40 | $41.82 | -7.52% | 60,387,603 |
| Apr 17, 2023 | $44.50 | $45.53 | $44.35 | $45.22 | +2.08% | 20,470,896 |
| Apr 10, 2023 | $41.80 | $44.95 | $41.48 | $44.30 | +5.98% | 26,512,438 |
| Apr 3, 2023 | $45.51 | $45.96 | $41.29 | $41.80 | -8.63% | 22,308,076 |
| Mar 27, 2023 | $44.69 | $46.08 | $44.06 | $45.75 | +4.17% | 17,784,747 |
| Mar 20, 2023 | $44.12 | $45.96 | $43.01 | $43.92 | +0.39% | 21,821,783 |
| Mar 13, 2023 | $45.12 | $46.49 | $42.34 | $43.75 | -4.14% | 33,264,008 |
| Mar 6, 2023 | $47.79 | $49.17 | $45.14 | $45.64 | -4.50% | 30,895,498 |
| Feb 27, 2023 | $44.75 | $47.92 | $44.55 | $47.79 | +8.00% | 27,925,205 |
| Feb 21, 2023 | $44.74 | $44.88 | $43.40 | $44.25 | -2.15% | 17,379,724 |
| Feb 13, 2023 | $44.93 | $45.64 | $44.47 | $45.22 | +0.87% | 15,073,139 |
| Feb 6, 2023 | $46.29 | $46.74 | $43.55 | $44.83 | -4.39% | 25,217,642 |
| Jan 30, 2023 | $43.38 | $47.49 | $43.38 | $46.89 | +7.50% | 20,615,085 |
| Jan 23, 2023 | $42.59 | $44.03 | $42.43 | $43.62 | +2.47% | 15,065,510 |
| Jan 17, 2023 | $45.91 | $46.14 | $41.77 | $42.57 | -7.19% | 18,975,597 |
| Jan 9, 2023 | $43.31 | $46.06 | $42.98 | $45.87 | +6.35% | 18,209,126 |
| Jan 3, 2023 | $41.94 | $43.35 | $41.12 | $43.13 | +4.56% | 12,975,789 |
| Dec 27, 2022 | $41.68 | $42.41 | $40.83 | $41.25 | -1.29% | 8,551,067 |
| Dec 19, 2022 | $41.84 | $42.22 | $41.03 | $41.79 | +0.10% | 13,465,952 |
| Dec 12, 2022 | $42.61 | $45.00 | $41.52 | $41.75 | -2.95% | 23,883,755 |
| Dec 5, 2022 | $43.97 | $44.05 | $42.49 | $43.02 | -3.72% | 15,794,772 |
| Nov 28, 2022 | $43.85 | $45.22 | $42.15 | $44.68 | +1.06% | 22,580,887 |
| Nov 21, 2022 | $43.88 | $44.63 | $43.60 | $44.21 | +0.66% | 9,195,540 |
| Nov 14, 2022 | $44.01 | $44.89 | $42.13 | $43.92 | -1.17% | 17,146,170 |
| Nov 7, 2022 | $40.41 | $44.75 | $40.12 | $44.44 | +10.33% | 20,517,109 |
| Oct 31, 2022 | $39.51 | $40.96 | $37.94 | $40.28 | +0.83% | 24,185,381 |
| Oct 24, 2022 | $35.48 | $39.98 | $35.21 | $39.95 | +13.53% | 26,920,224 |
| Oct 17, 2022 | $35.52 | $36.81 | $33.93 | $35.19 | +1.79% | 26,023,170 |
| Oct 10, 2022 | $35.65 | $36.05 | $33.10 | $34.57 | -2.15% | 30,251,945 |
| Oct 3, 2022 | $35.93 | $38.63 | $35.02 | $35.33 | -0.65% | 24,575,733 |
| Sep 26, 2022 | $35.87 | $37.19 | $34.95 | $35.56 | -1.52% | 21,054,830 |
| Sep 19, 2022 | $38.14 | $38.89 | $35.63 | $36.11 | -6.06% | 18,756,846 |
| Sep 12, 2022 | $42.48 | $42.76 | $38.11 | $38.44 | -8.85% | 22,684,389 |
| Sep 6, 2022 | $39.74 | $42.66 | $39.17 | $42.17 | +6.54% | 14,807,878 |
| Aug 29, 2022 | $39.84 | $40.79 | $38.96 | $39.58 | -1.64% | 27,843,862 |
| Aug 22, 2022 | $41.89 | $42.26 | $40.20 | $40.24 | -5.27% | 19,725,362 |
| Aug 15, 2022 | $43.76 | $44.60 | $42.33 | $42.48 | -3.39% | 16,264,964 |
| Aug 8, 2022 | $42.23 | $44.00 | $41.48 | $43.97 | +4.99% | 19,966,964 |
| Aug 1, 2022 | $40.15 | $41.93 | $39.90 | $41.88 | +3.33% | 26,169,396 |
| Jul 25, 2022 | $38.37 | $40.63 | $37.17 | $40.53 | +5.27% | 26,382,226 |
| Jul 18, 2022 | $36.10 | $38.64 | $35.39 | $38.50 | +6.94% | 14,943,437 |
| Jul 11, 2022 | $35.91 | $37.19 | $34.69 | $36.00 | -0.19% | 16,824,417 |
| Jul 5, 2022 | $35.41 | $36.51 | $35.01 | $36.07 | +0.19% | 15,285,575 |
| Jun 27, 2022 | $36.35 | $36.98 | $35.30 | $36.00 | -0.83% | 25,638,931 |
| Jun 21, 2022 | $34.73 | $36.40 | $34.12 | $36.30 | +5.49% | 33,261,540 |
| Jun 13, 2022 | $36.42 | $37.18 | $34.24 | $34.41 | -7.85% | 27,837,860 |
| Jun 6, 2022 | $39.77 | $40.15 | $37.02 | $37.34 | -5.68% | 13,684,519 |
| May 31, 2022 | $39.78 | $40.10 | $38.51 | $39.59 | -1.59% | 23,820,704 |
| May 23, 2022 | $38.52 | $40.37 | $37.00 | $40.23 | +5.98% | 17,299,269 |
| May 16, 2022 | $39.93 | $40.73 | $36.91 | $37.96 | -5.55% | 29,295,256 |
| May 9, 2022 | $37.22 | $40.43 | $37.02 | $40.19 | +6.38% | 28,797,947 |
| May 2, 2022 | $38.54 | $39.58 | $37.07 | $37.78 | -1.28% | 34,897,323 |
| Apr 25, 2022 | $41.40 | $42.02 | $36.23 | $38.27 | -8.16% | 36,201,391 |
| Apr 18, 2022 | $41.33 | $44.68 | $40.96 | $41.67 | +0.94% | 19,232,929 |
| Apr 11, 2022 | $42.81 | $43.26 | $41.27 | $41.28 | -4.84% | 15,028,210 |
| Apr 4, 2022 | $45.51 | $45.72 | $43.08 | $43.38 | -5.78% | 19,623,672 |
| Mar 28, 2022 | $46.44 | $48.48 | $45.65 | $46.04 | -0.75% | 15,109,939 |
| Mar 21, 2022 | $47.28 | $47.94 | $45.54 | $46.39 | -2.91% | 15,778,182 |
| Mar 14, 2022 | $43.55 | $47.83 | $42.84 | $47.78 | +10.55% | 28,387,855 |
| Mar 7, 2022 | $45.00 | $45.14 | $42.85 | $43.22 | -3.96% | 25,882,292 |
| Feb 28, 2022 | $44.46 | $45.91 | $43.48 | $45.00 | -0.51% | 34,758,229 |
| Feb 22, 2022 | $43.99 | $45.79 | $42.45 | $45.23 | +2.61% | 21,597,020 |
| Feb 14, 2022 | $45.52 | $45.91 | $43.96 | $44.08 | -3.12% | 24,410,021 |
| Feb 7, 2022 | $45.65 | $48.19 | $44.99 | $45.50 | -0.74% | 32,316,802 |
| Jan 31, 2022 | $46.44 | $48.15 | $44.84 | $45.84 | -1.31% | 32,814,747 |
| Jan 24, 2022 | $45.61 | $48.31 | $45.31 | $46.45 | -2.82% | 33,433,705 |
| Jan 18, 2022 | $50.20 | $50.37 | $47.48 | $47.80 | -6.46% | 15,572,399 |
| Jan 10, 2022 | $51.23 | $53.41 | $50.16 | $51.10 | -1.43% | 14,841,560 |
| Jan 3, 2022 | $53.15 | $54.64 | $51.83 | $51.84 | -4.42% | 20,656,885 |
| Dec 27, 2021 | $53.28 | $54.56 | $52.93 | $54.24 | +2.69% | 11,023,029 |
| Dec 20, 2021 | $51.90 | $53.19 | $50.36 | $52.82 | +1.07% | 9,875,314 |
| Dec 13, 2021 | $55.82 | $56.04 | $51.98 | $52.26 | -5.85% | 25,278,036 |
| Dec 6, 2021 | $56.37 | $57.69 | $54.55 | $55.51 | -1.09% | 14,168,621 |
| Nov 29, 2021 | $56.16 | $56.20 | $53.55 | $56.12 | +1.34% | 23,606,256 |
| Nov 22, 2021 | $57.37 | $57.60 | $54.35 | $55.38 | -3.10% | 16,373,911 |
| Nov 15, 2021 | $56.06 | $57.97 | $55.50 | $57.15 | +1.84% | 17,281,032 |
| Nov 8, 2021 | $52.98 | $56.16 | $52.37 | $56.12 | +6.31% | 13,708,927 |
| Nov 1, 2021 | $52.35 | $53.45 | $51.18 | $52.79 | +1.07% | 15,235,793 |
| Oct 25, 2021 | $54.12 | $55.34 | $52.04 | $52.23 | -4.45% | 15,698,326 |
| Oct 18, 2021 | $52.98 | $55.10 | $52.91 | $54.66 | +2.30% | 15,603,281 |
| Oct 11, 2021 | $51.36 | $53.92 | $49.93 | $53.43 | +3.75% | 22,230,145 |
| Oct 4, 2021 | $52.06 | $53.98 | $51.46 | $51.50 | -1.83% | 15,264,433 |
| Sep 27, 2021 | $53.09 | $53.68 | $51.13 | $52.46 | -1.24% | 23,179,641 |
| Sep 20, 2021 | $53.95 | $54.60 | $51.67 | $53.12 | -3.42% | 28,809,284 |
| Sep 13, 2021 | $56.94 | $57.08 | $54.57 | $55.00 | -2.53% | 36,352,632 |
| Sep 7, 2021 | $56.32 | $57.40 | $55.79 | $56.43 | -1.71% | 11,944,838 |
| Aug 30, 2021 | $58.52 | $58.89 | $56.74 | $57.41 | -1.56% | 17,936,820 |
| Aug 23, 2021 | $55.86 | $58.42 | $55.35 | $58.32 | +5.33% | 17,263,663 |
| Aug 16, 2021 | $55.99 | $56.83 | $54.23 | $55.37 | -1.39% | 15,164,130 |
| Aug 9, 2021 | $56.10 | $57.50 | $55.67 | $56.15 | -0.41% | 15,053,486 |
| Aug 2, 2021 | $55.30 | $57.90 | $54.48 | $56.38 | +2.05% | 22,818,914 |
| Jul 26, 2021 | $51.80 | $55.51 | $51.24 | $55.25 | +6.45% | 24,758,213 |
| Jul 19, 2021 | $48.31 | $51.96 | $47.65 | $51.90 | +5.75% | 23,564,995 |
| Jul 12, 2021 | $48.50 | $49.81 | $47.98 | $49.08 | +1.68% | 24,174,567 |
| Jul 6, 2021 | $48.61 | $49.06 | $47.53 | $48.27 | -0.52% | 15,797,330 |
| Jun 28, 2021 | $47.06 | $49.10 | $46.68 | $48.52 | +3.10% | 26,816,903 |
| Jun 21, 2021 | $45.40 | $47.17 | $45.30 | $47.06 | +4.46% | 22,316,629 |
| Jun 14, 2021 | $46.10 | $47.13 | $45.02 | $45.05 | -2.28% | 27,713,332 |
| Jun 7, 2021 | $46.18 | $46.63 | $45.66 | $46.10 | +0.46% | 19,953,146 |
| Jun 1, 2021 | $46.61 | $47.09 | $45.14 | $45.89 | -0.09% | 20,176,774 |
| May 24, 2021 | $44.08 | $46.13 | $43.93 | $45.93 | +4.67% | 35,038,557 |
| May 17, 2021 | $43.52 | $44.72 | $42.70 | $43.88 | +0.55% | 28,187,347 |
| May 10, 2021 | $44.89 | $45.65 | $42.39 | $43.64 | -2.68% | 31,412,034 |
| May 3, 2021 | $44.12 | $45.27 | $42.78 | $44.84 | +2.89% | 29,681,217 |
| Apr 26, 2021 | $44.82 | $45.32 | $42.99 | $43.58 | -2.00% | 33,751,353 |
| Apr 19, 2021 | $44.00 | $44.65 | $42.01 | $44.47 | +1.34% | 34,577,561 |
| Apr 12, 2021 | $42.80 | $44.28 | $42.24 | $43.88 | +2.64% | 30,964,874 |
| Apr 5, 2021 | $42.39 | $43.30 | $42.05 | $42.75 | +1.74% | 29,332,721 |
| Mar 29, 2021 | $42.21 | $43.48 | $41.79 | $42.02 | +2.26% | 23,738,713 |
| Mar 22, 2021 | $40.62 | $41.69 | $39.58 | $41.09 | +0.44% | 43,445,340 |
| Mar 15, 2021 | $39.22 | $41.60 | $38.31 | $40.91 | +3.33% | 34,555,280 |
| Mar 8, 2021 | $36.79 | $39.62 | $36.30 | $39.59 | +7.17% | 22,981,981 |
| Mar 1, 2021 | $36.76 | $37.58 | $34.75 | $36.94 | +1.12% | 29,595,615 |
| Feb 22, 2021 | $37.41 | $37.87 | $35.82 | $36.53 | -2.95% | 23,135,341 |
| Feb 16, 2021 | $37.46 | $37.76 | $36.36 | $37.64 | +0.97% | 15,206,441 |
| Feb 8, 2021 | $39.53 | $40.12 | $36.63 | $37.28 | -4.78% | 41,953,328 |
| Feb 1, 2021 | $39.20 | $39.99 | $37.86 | $39.15 | +1.69% | 18,470,394 |
| Jan 25, 2021 | $38.97 | $39.06 | $34.21 | $38.50 | -2.56% | 46,715,186 |
| Jan 19, 2021 | $40.70 | $40.98 | $39.10 | $39.51 | -2.15% | 15,270,345 |
| Jan 11, 2021 | $39.88 | $41.94 | $39.57 | $40.38 | -0.76% | 20,396,367 |
| Jan 4, 2021 | $38.35 | $41.35 | $36.80 | $40.69 | +7.87% | 29,233,723 |
| Dec 28, 2020 | $38.11 | $39.43 | $36.68 | $37.72 | -0.45% | 12,106,157 |
| Dec 21, 2020 | $38.00 | $38.72 | $37.80 | $37.89 | -2.32% | 9,902,768 |
| Dec 14, 2020 | $37.50 | $38.87 | $36.52 | $38.79 | +4.39% | 28,902,181 |
| Dec 7, 2020 | $37.55 | $38.47 | $36.61 | $37.16 | -1.43% | 19,181,082 |
| Nov 30, 2020 | $37.75 | $38.94 | $36.56 | $37.70 | -0.29% | 44,291,466 |
| Nov 23, 2020 | $39.00 | $39.57 | $37.46 | $37.81 | -1.89% | 23,459,766 |
| Nov 16, 2020 | $39.24 | $41.48 | $38.21 | $38.54 | +0.65% | 31,879,581 |
| Nov 9, 2020 | $40.74 | $41.30 | $37.58 | $38.29 | -1.69% | 31,107,469 |
| Nov 2, 2020 | $34.00 | $39.03 | $33.87 | $38.95 | +16.65% | 31,306,517 |
| Oct 26, 2020 | $34.45 | $34.88 | $32.76 | $33.39 | -4.41% | 34,406,569 |
| Oct 19, 2020 | $32.80 | $34.96 | $32.07 | $34.93 | +6.62% | 21,444,414 |
| Oct 12, 2020 | $32.59 | $33.47 | $32.01 | $32.76 | +1.64% | 16,696,219 |
| Oct 5, 2020 | $31.64 | $32.55 | $31.45 | $32.23 | +3.20% | 14,714,970 |
| Sep 28, 2020 | $30.75 | $31.56 | $30.08 | $31.23 | +2.43% | 25,186,824 |
| Sep 21, 2020 | $30.29 | $30.77 | $28.79 | $30.49 | -0.97% | 19,701,083 |
| Sep 14, 2020 | $29.40 | $31.20 | $28.83 | $30.79 | +5.30% | 26,032,225 |
| Sep 8, 2020 | $29.35 | $30.35 | $28.58 | $29.24 | -2.53% | 23,153,420 |
| Aug 31, 2020 | $30.19 | $30.95 | $28.83 | $30.00 | -0.99% | 19,123,919 |
| Aug 24, 2020 | $29.76 | $31.24 | $29.74 | $30.30 | +2.64% | 17,502,221 |
| Aug 17, 2020 | $29.50 | $30.19 | $28.75 | $29.52 | 0.00% | 18,144,798 |
| Aug 10, 2020 | $29.02 | $30.32 | $28.91 | $29.52 | +1.90% | 20,807,137 |
| Aug 3, 2020 | $27.24 | $29.03 | $27.01 | $28.97 | +6.35% | 19,807,396 |
| Jul 27, 2020 | $26.50 | $27.72 | $25.60 | $27.24 | +2.48% | 44,146,743 |
| Jul 20, 2020 | $26.22 | $27.63 | $26.07 | $26.58 | +0.38% | 25,438,120 |
| Jul 13, 2020 | $25.14 | $26.99 | $23.26 | $26.48 | +6.39% | 29,631,480 |
| Jul 6, 2020 | $23.13 | $26.06 | $23.13 | $24.89 | +8.64% | 34,242,136 |
| Jun 29, 2020 | $21.08 | $23.22 | $21.00 | $22.91 | +9.25% | 30,018,138 |
| Jun 22, 2020 | $21.52 | $23.24 | $20.59 | $20.97 | -2.24% | 46,270,441 |
| Jun 15, 2020 | $20.72 | $22.98 | $20.63 | $21.45 | -0.42% | 38,833,624 |
| Jun 8, 2020 | $23.63 | $24.38 | $20.00 | $21.54 | -8.57% | 37,730,310 |
| Jun 1, 2020 | $20.55 | $24.40 | $20.55 | $23.56 | +15.10% | 40,123,087 |
| May 26, 2020 | $19.61 | $20.98 | $18.88 | $20.47 | +7.45% | 57,778,820 |
| May 18, 2020 | $17.30 | $19.86 | $17.15 | $19.05 | +14.00% | 42,032,149 |
| May 11, 2020 | $18.43 | $18.75 | $15.72 | $16.71 | -8.99% | 43,145,199 |
| May 4, 2020 | $16.15 | $18.40 | $15.43 | $18.36 | +9.48% | 67,218,663 |
| Apr 27, 2020 | $16.17 | $18.08 | $15.98 | $16.77 | +3.20% | 67,514,680 |
| Apr 20, 2020 | $13.50 | $16.67 | $13.48 | $16.25 | +18.27% | 78,430,460 |
| Apr 13, 2020 | $14.50 | $14.50 | $12.26 | $13.74 | -7.04% | 101,919,800 |
| Apr 6, 2020 | $17.06 | $17.15 | $13.73 | $14.78 | -12.65% | 144,989,330 |
| Mar 30, 2020 | $15.25 | $17.25 | $12.12 | $16.92 | +16.29% | 86,571,004 |
| Mar 23, 2020 | $12.75 | $16.00 | $11.50 | $14.55 | +14.12% | 696,919 |
| Mar 19, 2020 | $12.00 | $13.00 | $12.00 | $12.75 | – | 2,448 |
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% |