Indicators

Carrier Global Corp (NY: CARR )

62.71 +0.23 (+0.37%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	36.20	37.06	36.08	36.78	17,112,034	+0.29(+0.79%)
Jan 28, 2021	35.16	36.73	34.79	36.49	8,488,296	+1.88(+5.44%)
Jan 27, 2021	34.96	35.13	32.68	34.61	8,516,958	-1.04(-2.92%)
Jan 26, 2021	37.15	37.30	35.63	35.65	5,176,107	-1.50(-4.04%)
Jan 25, 2021	37.23	37.31	35.54	37.15	9,604,201	-0.59(-1.57%)
Jan 22, 2021	37.45	38.32	37.35	37.74	2,706,181	-0.22(-0.58%)
Jan 21, 2021	38.59	38.59	37.46	37.96	4,864,613	-0.29(-0.75%)
Jan 20, 2021	38.60	38.60	37.91	38.25	4,872,685	-0.32(-0.82%)
Jan 19, 2021	38.88	39.15	38.40	38.56	3,541,563	-0.01(-0.02%)
Jan 15, 2021	38.78	38.78	37.80	38.57	4,711,818	-0.40(-1.03%)
Jan 14, 2021	39.55	39.73	38.91	38.97	3,924,067	-0.55(-1.40%)
Jan 13, 2021	39.57	40.02	39.00	39.53	4,132,427	-0.34(-0.86%)
Jan 12, 2021	39.70	40.06	39.21	39.87	4,643,945	+0.16(+0.41%)
Jan 11, 2021	38.10	39.97	38.07	39.71	3,937,652	+0.84(+2.16%)
Jan 08, 2021	39.36	39.50	38.21	38.87	7,290,494	-0.38(-0.97%)
Jan 07, 2021	38.60	39.35	38.21	39.25	8,135,920	+0.99(+2.60%)
Jan 06, 2021	36.61	38.46	36.61	38.26	6,501,231	+2.02(+5.56%)
Jan 05, 2021	35.34	36.47	35.15	36.24	3,874,440	+0.87(+2.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.