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 (%)
Nov 30, 2020	35.95	36.64	35.62	36.25	22,228,494	+0.25(+0.69%)
Nov 27, 2020	36.84	36.99	35.67	36.01	6,220,218	-0.76(-2.07%)
Nov 25, 2020	37.20	37.37	36.68	36.77	4,494,783	-0.72(-1.93%)
Nov 24, 2020	37.08	37.67	36.60	37.49	7,373,262	+0.57(+1.55%)
Nov 23, 2020	37.14	37.27	36.57	36.92	6,544,526	+0.22(+0.60%)
Nov 20, 2020	37.07	37.23	36.39	36.70	4,556,530	-0.56(-1.51%)
Nov 19, 2020	37.14	37.41	36.67	37.26	8,949,327	-0.25(-0.66%)
Nov 18, 2020	38.36	38.65	37.49	37.51	6,295,334	-0.92(-2.40%)
Nov 17, 2020	39.47	39.50	37.96	38.43	7,225,202	-0.13(-0.35%)
Nov 16, 2020	37.37	38.58	36.64	38.57	6,421,141	+2.10(+5.77%)
Nov 13, 2020	36.41	36.77	36.32	36.46	5,781,482	+0.31(+0.87%)
Nov 12, 2020	36.19	37.08	35.98	36.15	8,603,210	-0.10(-0.26%)
Nov 11, 2020	36.65	36.88	36.08	36.24	4,864,371	+0.24(+0.66%)
Nov 10, 2020	37.17	37.47	35.79	36.01	5,868,425	-0.94(-2.55%)
Nov 09, 2020	38.80	39.33	36.83	36.95	7,545,553	-0.14(-0.39%)
Nov 06, 2020	36.69	37.17	36.32	37.09	3,615,421	+0.71(+1.96%)
Nov 05, 2020	35.72	36.47	35.60	36.38	6,066,773	+1.35(+3.86%)
Nov 04, 2020	33.93	35.62	33.81	35.02	9,491,551	-0.16(-0.46%)
Nov 03, 2020	33.76	35.24	33.74	35.19	7,069,405	+1.76(+5.27%)

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.