Indicators

Carrier Global Corp (NY: CARR )

63.19 -0.15 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	43.38	44.76	43.22	44.68	4,776,377	+1.91(+4.47%)
Jan 30, 2023	42.57	43.17	42.57	42.77	2,669,991	-0.04(-0.09%)
Jan 27, 2023	42.68	43.17	42.57	42.81	1,904,296	-0.03(-0.07%)
Jan 26, 2023	42.98	43.18	42.37	42.84	2,506,701	+0.14(+0.32%)
Jan 25, 2023	42.39	42.80	42.01	42.70	2,966,809	-0.19(-0.43%)
Jan 24, 2023	42.53	43.21	42.06	42.89	4,271,036	+0.41(+0.97%)
Jan 23, 2023	41.80	42.48	41.64	42.48	3,701,874	+0.70(+1.67%)
Jan 20, 2023	41.22	41.85	40.99	41.78	5,316,253	+0.65(+1.57%)
Jan 19, 2023	42.34	42.34	41.11	41.13	4,938,357	-1.58(-3.70%)
Jan 18, 2023	44.80	44.81	42.58	42.71	5,391,119	-1.87(-4.20%)
Jan 17, 2023	45.06	45.28	44.46	44.59	3,688,353	-0.43(-0.96%)
Jan 13, 2023	44.20	45.20	44.17	45.02	2,880,460	+0.61(+1.37%)
Jan 12, 2023	44.65	44.82	44.09	44.41	3,337,774	+0.06(+0.13%)
Jan 11, 2023	43.58	44.41	43.45	44.35	5,400,814	+1.17(+2.70%)
Jan 10, 2023	42.94	43.27	42.38	43.18	3,485,782	+0.49(+1.15%)
Jan 09, 2023	42.51	43.38	42.18	42.69	3,448,928	+0.36(+0.86%)
Jan 06, 2023	41.09	42.54	40.95	42.33	2,778,395	+1.57(+3.85%)
Jan 05, 2023	40.74	41.30	40.36	40.76	3,964,624	-0.49(-1.19%)
Jan 04, 2023	41.58	41.79	40.96	41.25	3,558,035	+0.41(+1.01%)

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.