NYSE · CARR · stock
CARRIER GLOBAL Corp (CARR) stock price history
Every NYSE trading session of CARRIER GLOBAL Corp from Mar 19, 2020 to Sep 28, 2026: 1,640 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CARR adjusted close, 2020 to 2026
- $80.72
- All time high, 2024
- $76.76
- 52 week high, $49.85 low
- 1,640
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
CARR key facts
- CARRIER GLOBAL Corp (CARR) closed at $55.87 on Sep 28, 2026 on NYSE.
- CARR's all time high close is $80.72, set on Oct 14, 2024; its all time low close is $10.63 on Mar 23, 2020.
- CARR's 52 week range is $49.85 to $76.76.
- CARR returned -3.9% over the year to Sep 28, 2026 and +15.0% over five years.
- Since Mar 19, 2020 CARR returned +405%, +28.2% a year compounded.
- CARR's deepest drawdown was -40.8% from Aug 27, 2021 to Oct 20, 2022.
- DataCedar holds 1,640 daily sessions of CARR history from Mar 19, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CARR price chart, 2020 to 2026
CARR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -24.1% |
| 6 months | +3.4% |
| Year to date | +5.4% |
| 1 year | -3.9% |
| 3 years | +3.7% |
| 5 years | +15.0% |
| 10 years | n/a |
| Since Mar 19, 2020 | +405.3% |
| Compound annual growth, 6.5 years | +28.2% |
CARR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $80.72 on Oct 14, 2024
- All time low close
- $10.63 on Mar 23, 2020
- 52 week high
- $76.76 on Jun 25, 2026
- 52 week low
- $49.85 on Jan 6, 2026
- Deepest drawdown
- -40.8% from Aug 27, 2021 to Oct 20, 2022, recovered Jul 27, 2023
- Best single session
- +27.4% on Apr 3, 2020
- Worst single session
- -12.8% on Apr 1, 2020
- Volatility, 1 year annualised
- 35.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2020
- 5.1×
- Best calendar year
- 2021, +45%
- Worst calendar year
- 2022, -23%
CARR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 19, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $52.70 | $76.76 | $49.85 | $55.87 | +6.6% | 1.3B | 185 |
| 2025 | $67.65 | $80.15 | $49.91 | $52.43 | -21.8% | 1.4B | 250 |
| 2024 | $55.21 | $81.36 | $51.56 | $67.05 | +20.3% | 1.1B | 252 |
| 2023 | $40.07 | $57.85 | $38.55 | $55.76 | +41.5% | 1.2B | 250 |
| 2022 | $49.95 | $51.35 | $31.36 | $39.41 | -22.7% | 1.2B | 251 |
| 2021 | $35.67 | $55.06 | $31.82 | $50.97 | +45.3% | 1.2B | 252 |
| 2020 | $11.06 | $38.46 | $10.60 | $35.08 | n/a | 1.5B | 200 |
CARR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $55.87 | -4.0% |
| August 2026 | $58.22 | -5.8% |
| July 2026 | $61.81 | -15.7% |
| June 2026 | $73.35 | +14.8% |
| May 2026 | $63.87 | -4.6% |
| April 2026 | $66.93 | +19.3% |
| March 2026 | $56.11 | -12.6% |
| February 2026 | $64.17 | +8.1% |
| January 2026 | $59.37 | +13.2% |
| December 2025 | $52.43 | -3.7% |
| November 2025 | $54.45 | -7.7% |
| October 2025 | $59.03 | +0.0% |
About the CARR data
Daily bars. 1,640 sessions from Mar 19, 2020 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CARR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CARR share price history
