Carrier Global Corporation
CARRNYSEIndustrials● Active
$67.94
+$0.78(+1.16%)
Market Cap$56.4B
P/E Ratio—
52W High$81.09
52W Low$50.24
Carrier Global Corporation（CARR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
carr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$83.32
Oct 15, 2024
-18.7% from here
5-Year Low5Y
$33.10
Oct 13, 2022
+104.7% from low
IPO Priceadj.
$12.00
Mar 19, 2020
+464.7% since IPO
1 Year Ago
$71.65
Jun 9, 2025
-5.4% in 1Y
5 Years Ago
$46.36
Jun 8, 2021
+46.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CARR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $67.66 | $67.66 | $66.43 | $67.16 | $67.16 | 6.4M | -0.74% |
| Jun 4, 2026 | $67.86 | $68.78 | $67.62 | $68.54 | $68.54 | 5.5M | +1.00% |
| Jun 3, 2026 | $66.10 | $68.84 | $65.62 | $67.58 | $67.58 | 6.2M | +2.24% |
| Jun 2, 2026 | $66.87 | $69.83 | $66.31 | $66.42 | $66.42 | 8.2M | -0.67% |
| Jun 1, 2026 | $63.05 | $65.32 | $62.67 | $65.11 | $65.11 | 8.1M | +3.27% |
| May 29, 2026 | $63.51 | $65.29 | $63.06 | $63.87 | $63.87 | 10.4M | +0.57% |
| May 28, 2026 | $63.51 | $64.43 | $62.32 | $63.81 | $63.81 | 12.0M | +0.47% |
| May 27, 2026 | $65.48 | $66.15 | $64.37 | $64.51 | $64.51 | 6.3M | -1.48% |
| May 26, 2026 | $64.04 | $65.15 | $63.71 | $64.89 | $64.89 | 5.7M | +1.33% |
| May 22, 2026 | $62.60 | $63.95 | $61.92 | $63.14 | $63.14 | 4.9M | +0.86% |
| May 21, 2026 | $61.65 | $63.36 | $61.12 | $62.18 | $62.18 | 11.1M | +0.86% |
| May 20, 2026 | $61.84 | $63.89 | $61.24 | $63.59 | $63.59 | 5.4M | +2.83% |
| May 19, 2026 | $63.73 | $63.98 | $61.38 | $61.44 | $61.44 | 7.2M | -3.59% |
| May 18, 2026 | $64.56 | $64.85 | $63.46 | $64.51 | $64.51 | 5.5M | -0.08% |
| May 15, 2026 | $65.78 | $66.10 | $64.40 | $64.67 | $64.67 | 4.1M | -1.69% |
| May 14, 2026 | $66.03 | $67.07 | $65.35 | $66.73 | $66.73 | 3.8M | +1.06% |
| May 13, 2026 | $65.85 | $66.20 | $65.00 | $65.57 | $65.57 | 3.7M | -0.43% |
| May 12, 2026 | $65.49 | $65.99 | $64.74 | $65.56 | $65.56 | 3.9M | +0.11% |
| May 11, 2026 | $66.87 | $67.00 | $65.64 | $65.88 | $65.88 | 5.3M | -1.48% |
| May 8, 2026 | $67.60 | $68.39 | $66.50 | $66.83 | $66.83 | 5.0M | -1.14% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CARR
Jan 1 → Dec 31 · 6 years2026+26.5%$53.11 → $67.16
+26.5%
2025-23.3%$68.87 → $52.84
-23.3%
2024+20.0%$56.89 → $68.26
+20.0%
2023+37.0%$41.94 → $57.45
+37.0%
2022-22.4%$53.15 → $41.25
-22.4%
2021+17.1%$46.30 → $54.24
+17.1%
Best Year2023 · +37.0%
Worst Year2025 · -23.3%
Positive Years4 / 6
Avg Annual Return+9.2%
6Y Total Return+45.1%
6Y CAGR~+6.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in CARR?
If you invested $1,000 in CARR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,647
Total Return+464.7%
CAGR~+33.4% / yr
Profit+$4,647
Based on Mar 19, 2020 · $12.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Carrier Global Corporation（CARR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $67.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CARR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CARR 历史股价FMP 日线复权 OHLCV