Indicators

Carrier Global Corp (NY: CARR )

65.23 +0.23 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	54.93	55.60	54.60	55.41	10,571,765	+0.82(+1.50%)
Feb 28, 2024	54.76	55.46	54.42	54.59	3,533,117	-0.28(-0.51%)
Feb 27, 2024	54.31	54.96	53.76	54.87	5,266,157	+1.04(+1.93%)
Feb 26, 2024	53.96	54.18	53.47	53.83	8,000,970	-0.20(-0.37%)
Feb 23, 2024	53.64	54.40	53.22	54.03	4,782,607	+0.35(+0.65%)
Feb 22, 2024	54.05	54.05	53.25	53.68	4,963,933	+0.08(+0.15%)
Feb 21, 2024	53.47	53.92	53.30	53.60	4,219,014	+0.34(+0.64%)
Feb 20, 2024	53.22	53.55	52.96	53.26	5,479,725	-0.57(-1.06%)
Feb 16, 2024	55.41	55.62	53.72	53.83	4,429,905	-2.04(-3.66%)
Feb 15, 2024	55.16	55.91	54.88	55.88	2,469,141	+1.05(+1.91%)
Feb 14, 2024	54.34	54.94	53.93	54.83	2,726,788	+1.03(+1.91%)
Feb 13, 2024	54.24	54.56	53.12	53.80	5,204,914	-2.06(-3.69%)
Feb 12, 2024	55.55	56.24	55.08	55.87	4,315,705	+0.03(+0.05%)
Feb 09, 2024	54.44	55.85	54.44	55.84	5,596,064	+0.95(+1.73%)
Feb 08, 2024	53.89	54.93	53.32	54.89	5,507,622	+1.23(+2.28%)
Feb 07, 2024	54.73	55.15	53.06	53.66	8,385,051	-0.48(-0.88%)
Feb 06, 2024	54.69	55.86	54.08	54.14	8,870,716	-1.94(-3.47%)
Feb 05, 2024	55.97	57.32	55.81	56.09	7,742,491	-0.52(-0.92%)
Feb 02, 2024	54.96	56.78	54.59	56.60	4,203,891	+1.19(+2.14%)

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.