Carrier Global Corp Stock Price History

CARR Stock  USD 67.20  0.65  0.98%   
If you're considering investing in Carrier Stock, it is important to understand the factors that can impact its price. As of today, the current price of Carrier Global stands at 67.20, as last reported on the 25th of February, with the highest price reaching 67.57 and the lowest price hitting 66.39 during the day. Carrier Global Corp secures Sharpe Ratio (or Efficiency) of -0.13, which signifies that the company had a -0.13 % return per unit of risk over the last 3 months. Carrier Global Corp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Carrier Global's Mean Deviation of 1.25, risk adjusted performance of (0.09), and Standard Deviation of 1.63 to double-check the risk estimate we provide.
  
Carrier Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1282

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCARR

Estimated Market Risk

 1.63
  actual daily
14
86% of assets are more volatile

Expected Return

 -0.21
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.13
  actual daily
0
Most of other assets perform better
Based on monthly moving average Carrier Global is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Carrier Global by adding Carrier Global to a well-diversified portfolio.

Carrier Global Stock Price History Chart

There are several ways to analyze Carrier Stock price data. The simplest method is using a basic Carrier candlestick price chart, which shows Carrier Global price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 25, 202478.6
Lowest PriceFebruary 3, 202563.15

Carrier Global February 25, 2025 Stock Price Synopsis

Various analyses of Carrier Global's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Carrier Stock. It can be used to describe the percentage change in the price of Carrier Global from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Carrier Stock.
Carrier Global Price Rate Of Daily Change 1.01 
Carrier Global Accumulation Distribution 112,811 
Carrier Global Price Action Indicator 0.55 
Carrier Global Price Daily Balance Of Power 0.55 

Carrier Global February 25, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Carrier Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Carrier Global intraday prices and daily technical indicators to check the level of noise trading in Carrier Stock and then apply it to test your longer-term investment strategies against Carrier.

Carrier Stock Price History Data

The price series of Carrier Global for the period between Wed, Nov 27, 2024 and Tue, Feb 25, 2025 has a statistical range of 13.96 with a coefficient of variation of 5.06. The prices are distributed with arithmetic mean of 68.78. The median price for the last 90 days is 68.4. The company issued dividends on 2024-12-20.
OpenHighLowCloseVolume
02/25/2025 66.91  67.57  66.39  67.20  6,459,839 
02/24/2025 67.25  67.99  66.09  66.55  9,057,233 
02/21/2025 67.90  67.96  65.63  66.13  8,044,598 
02/20/2025 65.81  67.21  65.43  67.11  5,989,120 
02/19/2025 66.38  66.59  65.88  65.98  5,168,355 
02/18/2025 65.13  66.77  64.89  66.59  7,756,167 
02/14/2025 64.00  65.35  63.86  65.13  6,751,990 
02/13/2025 64.04  64.04  63.22  63.67  6,718,331 
02/12/2025 63.99  64.19  62.76  63.60  6,519,223 
02/11/2025 64.50  65.79  63.30  65.16  9,231,936 
02/10/2025 64.79  66.38  64.51  66.23  8,101,020 
02/07/2025 65.24  65.65  63.54  64.17  7,046,039 
02/06/2025 64.94  65.23  64.56  65.21  4,182,487 
02/05/2025 64.63  65.22  64.04  64.56  4,799,531 
02/04/2025 64.56  64.56  62.96  63.88  4,740,748 
02/03/2025 63.58  64.35  62.97  63.15  9,035,716 
01/31/2025 66.00  66.50  65.25  65.38  4,966,629 
01/30/2025 65.62  66.39  65.27  65.97  5,868,965 
01/29/2025 65.79  66.10  64.58  64.80  10,173,240 
01/28/2025 67.94  68.03  67.14  67.30  7,965,307 
01/27/2025 68.18  68.94  67.23  67.43  7,166,670 
01/24/2025 69.97  70.52  69.82  70.12  5,117,838 
01/23/2025 70.20  70.30  69.72  69.88  7,828,126 
01/22/2025 70.64  70.93  69.97  70.03  5,531,239 
01/21/2025 70.37  70.90  70.20  70.55  7,455,779 
01/17/2025 70.57  70.90  69.64  69.66  4,601,440 
01/16/2025 69.21  70.37  68.96  69.74  4,205,415 
01/15/2025 69.89  70.22  68.78  68.80  4,877,702 
01/14/2025 67.89  68.83  67.63  68.40  3,409,800 
01/13/2025 65.59  67.34  65.27  67.11  5,862,030 
01/10/2025 67.65  67.88  66.24  66.51  6,006,508 
01/08/2025 67.75  68.69  67.60  68.45  3,798,925 
01/07/2025 68.93  69.39  68.02  68.21  4,743,177 
01/06/2025 69.55  70.19  68.58  68.71  3,533,026 
01/03/2025 68.72  69.51  68.66  69.26  3,197,717 
01/02/2025 68.87  69.16  67.89  68.33  3,680,633 
12/31/2024 68.42  68.80  67.93  68.26  2,905,428 
12/30/2024 68.19  68.68  67.45  68.23  2,634,547 
12/27/2024 69.08  69.92  68.54  68.90  2,812,544 
12/26/2024 69.16  70.03  69.06  69.64  3,398,201 
12/24/2024 68.58  69.56  68.46  69.45  1,543,435 
12/23/2024 68.45  68.94  68.00  68.79  4,040,804 
12/20/2024 66.69  69.13  66.69  68.49  11,226,920 
12/19/2024 67.27  68.16  66.41  66.47  6,533,363 
12/18/2024 70.31  70.43  66.74  66.80  6,924,027 
12/17/2024 70.79  71.88  69.95  70.04  10,450,640 
12/16/2024 72.95  73.24  71.16  71.35  6,438,954 
12/13/2024 73.13  74.05  72.62  72.76  2,927,651 
12/12/2024 73.71  74.24  73.27  73.29  3,637,320 
12/11/2024 73.30  73.68  73.04  73.45  3,394,866 
12/10/2024 72.59  73.18  72.09  72.56  4,644,496 
12/09/2024 73.57  73.72  72.26  72.95  3,768,889 
12/06/2024 74.14  74.47  72.87  73.42  3,926,809 
12/05/2024 74.75  75.33  73.64  73.74  3,246,612 
12/04/2024 75.19  75.91  74.70  75.13  2,771,633 
12/03/2024 76.15  76.53  75.21  75.33  2,789,255 
12/02/2024 77.59  77.73  75.96  76.03  3,486,848 
11/29/2024 77.11  77.79  77.02  77.11  2,001,682 
11/27/2024 76.98  77.24  76.24  76.64  4,565,638 
11/26/2024 77.96  78.25  75.90  76.68  5,718,708 
11/25/2024 77.24  78.69  77.17  78.60  7,261,628 

About Carrier Global Stock history

Carrier Global investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Carrier is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Carrier Global Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Carrier Global stock prices may prove useful in developing a viable investing in Carrier Global
Carrier Global Corporation provides heating, ventilating, and air conditioning , refrigeration, fire, security, and building automation technologies worldwide. The company was incorporated in 2019 and is headquartered in Palm Beach Gardens, Florida. Carrier Global operates under Building Products Equipment classification in the United States and is traded on New York Stock Exchange. It employs 58000 people.

Carrier Global Stock Technical Analysis

Carrier Global technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Carrier Global technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Carrier Global trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Tickers Now

   

Stock Tickers

Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
All  Next Launch Module

Carrier Global Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Carrier Global's price direction in advance. Along with the technical and fundamental analysis of Carrier Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Carrier to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Carrier Stock Analysis

When running Carrier Global's price analysis, check to measure Carrier Global's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Carrier Global is operating at the current time. Most of Carrier Global's value examination focuses on studying past and present price action to predict the probability of Carrier Global's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Carrier Global's price. Additionally, you may evaluate how the addition of Carrier Global to your portfolios can decrease your overall portfolio volatility.