Indicators

Carrier Global Corp (NY: CARR )

65.23 +0.23 (+0.35%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	57.52	58.05	58.02	57.95	2,828,396	+0.45(+0.78%)
Mar 27, 2024	57.75	57.81	56.84	57.50	2,746,691	+0.14(+0.24%)
Mar 26, 2024	57.08	57.57	57.00	57.36	3,656,451	+0.17(+0.30%)
Mar 25, 2024	57.56	57.77	56.95	57.19	3,473,458	-0.49(-0.85%)
Mar 22, 2024	59.44	59.72	57.63	57.68	4,911,016	-1.95(-3.28%)
Mar 21, 2024	58.93	60.35	58.65	59.63	5,473,210	+1.27(+2.17%)
Mar 20, 2024	58.37	58.68	57.83	58.37	3,850,259	+0.07(+0.12%)
Mar 19, 2024	56.95	58.32	56.85	58.30	4,671,640	+1.38(+2.42%)
Mar 18, 2024	57.29	57.61	56.70	56.92	3,151,281	+0.05(+0.09%)
Mar 15, 2024	56.53	57.58	56.43	56.87	5,418,537	-0.26(-0.45%)
Mar 14, 2024	57.66	58.26	56.55	57.13	8,763,084	-0.55(-0.95%)
Mar 13, 2024	57.68	58.84	57.47	57.68	9,040,081	-0.04(-0.07%)
Mar 12, 2024	57.19	58.00	56.68	57.72	3,588,564	+0.76(+1.33%)
Mar 11, 2024	57.23	57.72	56.27	56.96	3,828,822	-0.91(-1.57%)
Mar 08, 2024	59.54	60.68	57.83	57.87	7,285,101	-1.50(-2.52%)
Mar 07, 2024	57.42	59.49	57.42	59.36	5,886,243	+1.82(+3.17%)
Mar 06, 2024	57.05	58.60	57.05	57.54	6,733,398	+1.13(+2.00%)
Mar 05, 2024	56.63	57.05	55.93	56.41	7,306,826	-0.56(-0.98%)
Mar 04, 2024	56.45	57.37	55.18	56.97	19,282,102	+0.69(+1.22%)

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.