Skip to main content

Carrier Global Corp (NY: CARR )

62.49 -1.44 (-2.25%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 42.25 43.24 41.06 43.17 8,962,925 +0.78(+1.84%)
Nov 29, 2022 42.05 42.60 41.97 42.39 3,346,312 +0.20(+0.48%)
Nov 28, 2022 42.72 43.06 42.02 42.19 2,433,604 -0.88(-2.04%)
Nov 25, 2022 43.06 43.26 42.96 43.07 1,012,431 +0.05(+0.11%)
Nov 23, 2022 42.97 43.48 42.68 43.02 2,675,856 +0.12(+0.27%)
Nov 22, 2022 43.11 43.15 42.61 42.90 3,208,474 +0.15(+0.34%)
Nov 21, 2022 42.75 42.91 42.47 42.76 2,542,831 -0.03(-0.07%)
Nov 18, 2022 42.79 43.08 42.24 42.78 4,386,145 +0.86(+2.04%)
Nov 17, 2022 42.12 42.20 41.04 41.93 3,159,523 -0.80(-1.87%)
Nov 16, 2022 43.20 43.35 42.41 42.73 3,014,128 -0.48(-1.10%)
Nov 15, 2022 43.37 43.73 42.72 43.20 3,210,805 +0.72(+1.70%)
Nov 14, 2022 42.87 43.28 42.46 42.48 3,830,636 -0.81(-1.87%)
Nov 11, 2022 42.28 43.60 42.08 43.29 4,886,595 +0.94(+2.21%)
Nov 10, 2022 41.24 42.60 41.11 42.36 6,019,082 +3.06(+7.78%)
Nov 09, 2022 40.00 40.29 39.23 39.30 2,877,573 -1.04(-2.58%)
Nov 08, 2022 40.12 40.80 39.85 40.34 3,449,012 +0.36(+0.90%)
Nov 07, 2022 39.37 40.06 39.08 39.98 3,829,198 +0.74(+1.89%)
Nov 04, 2022 39.18 39.33 38.42 39.24 3,490,848 +0.89(+2.31%)
Nov 03, 2022 37.11 38.73 36.96 38.35 4,383,962 +0.24(+0.64%)
Nov 02, 2022 38.70 38.09 38.11 6,032,872 -0.57(-1.49%)
Nov 01, 2022 39.28 39.40 38.39 38.68 5,265,268 -0.05(-0.13%)
Oct 31, 2022 38.49 38.96 38.41 38.73 5,654,366 -0.19(-0.48%)
Oct 28, 2022 36.65 38.95 36.47 38.92 5,681,026 +2.02(+5.46%)
Oct 27, 2022 37.07 37.59 36.56 36.90 7,919,655 +0.87(+2.41%)
Oct 26, 2022 36.26 36.80 35.98 36.03 5,105,065 -0.15(-0.40%)
Oct 25, 2022 34.71 36.21 34.71 36.18 5,299,617 +1.40(+4.02%)
Oct 24, 2022 34.42 34.99 34.16 34.78 3,876,956 +0.64(+1.88%)
Oct 21, 2022 33.18 34.30 32.94 34.14 4,546,625 +1.10(+3.32%)
Oct 20, 2022 33.85 34.21 32.92 33.05 4,432,246 -0.81(-2.38%)
Oct 19, 2022 34.75 34.82 33.54 33.85 4,725,680 -1.39(-3.94%)
Oct 18, 2022 35.40 35.71 34.78 35.24 4,359,324 +0.75(+2.17%)
Oct 17, 2022 34.46 34.92 33.88 34.49 8,758,304 +0.95(+2.83%)
Oct 14, 2022 34.05 34.74 33.32 33.54 8,782,073 -0.27(-0.80%)
Oct 13, 2022 32.88 34.09 32.11 33.81 7,997,491 -0.03(-0.09%)
Oct 12, 2022 34.14 34.34 33.73 33.84 4,190,207 -0.26(-0.77%)
Oct 11, 2022 34.39 34.88 33.92 34.10 5,268,863 -0.44(-1.26%)
Oct 10, 2022 34.59 34.97 34.33 34.54 4,942,165 +0.26(+0.76%)
Oct 07, 2022 35.61 35.86 33.98 34.28 9,278,210 -1.82(-5.05%)
Oct 06, 2022 36.86 37.07 35.88 36.10 5,763,819 -0.96(-2.59%)
Oct 05, 2022 36.79 37.38 36.57 37.06 2,910,321 -0.37(-0.98%)
Oct 04, 2022 36.33 37.48 36.28 37.43 4,095,669 +1.72(+4.81%)
Oct 03, 2022 34.86 36.11 34.63 35.71 3,282,279 +1.21(+3.52%)
Sep 30, 2022 34.68 35.27 34.40 34.50 4,699,176 -0.06(-0.17%)
Sep 29, 2022 35.39 35.51 34.30 34.56 4,483,549 -1.24(-3.47%)
Sep 28, 2022 34.53 36.08 34.42 35.80 4,665,275 +1.31(+3.80%)
Sep 27, 2022 34.66 34.71 33.97 34.49 4,467,654 +0.26(+0.77%)
Sep 26, 2022 34.80 35.10 33.91 34.23 3,385,364 -0.81(-2.30%)
Sep 23, 2022 34.88 35.31 34.57 35.03 3,707,663 -0.09(-0.25%)
Sep 22, 2022 36.14 36.27 35.11 35.12 3,535,597 -1.27(-3.49%)
Sep 21, 2022 36.93 37.56 36.34 36.39 3,945,658 -0.29(-0.79%)
Sep 20, 2022 37.34 37.44 36.14 36.68 4,408,805 -0.98(-2.60%)
Sep 19, 2022 37.00 37.73 36.90 37.66 3,733,674 +0.37(+0.99%)
Sep 16, 2022 38.88 38.88 36.97 37.29 7,803,114 -1.90(-4.85%)
Sep 15, 2022 38.81 39.45 38.69 39.20 3,976,194 +0.21(+0.55%)
Sep 14, 2022 39.60 39.70 38.58 38.98 4,588,603 -0.68(-1.71%)
Sep 13, 2022 39.99 40.55 39.59 39.66 3,564,245 -1.37(-3.33%)
Sep 12, 2022 41.21 41.49 40.71 41.03 3,448,750 +0.12(+0.28%)
Sep 09, 2022 41.01 41.39 40.68 40.91 3,565,501 +0.05(+0.12%)
Sep 08, 2022 39.91 40.90 39.83 40.87 4,083,980 +0.60(+1.49%)
Sep 07, 2022 39.23 40.29 39.15 40.26 3,300,910 +1.16(+2.98%)
Sep 06, 2022 38.56 39.11 38.00 39.10 4,312,126 +0.70(+1.82%)
Sep 02, 2022 39.49 39.57 38.18 38.40 3,712,309 -0.20(-0.53%)
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.