Skip to main content

Carrier Global Corp (NY: CARR )

64.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 35.93 35.93 35.93 3,203,353 -0.01(-0.03%)
Dec 30, 2020 35.54 36.00 35.48 35.94 3,203,353 +0.53(+1.51%)
Dec 29, 2020 36.19 36.36 34.94 35.40 3,935,908 -0.56(-1.56%)
Dec 28, 2020 36.30 37.55 35.95 35.96 3,369,278 -0.12(-0.34%)
Dec 24, 2020 36.11 36.42 36.05 36.09 1,464,777 -0.26(-0.71%)
Dec 23, 2020 36.31 36.57 36.00 36.34 2,485,883 +0.12(+0.34%)
Dec 22, 2020 36.47 36.69 36.06 36.22 3,468,866 -0.35(-0.96%)
Dec 21, 2020 36.08 36.76 36.01 36.57 2,985,783 -0.26(-0.70%)
Dec 18, 2020 36.79 36.90 35.71 36.83 10,198,382 +0.09(+0.23%)
Dec 17, 2020 36.47 36.91 36.32 36.74 4,312,187 +0.66(+1.84%)
Dec 16, 2020 35.82 36.10 35.45 36.08 4,201,765 +0.31(+0.88%)
Dec 15, 2020 35.23 35.99 34.67 35.77 5,088,213 +1.00(+2.87%)
Dec 14, 2020 35.60 35.65 34.67 34.77 6,636,026 -0.51(-1.45%)
Dec 11, 2020 35.28 35.50 34.90 35.28 3,267,737 -0.36(-1.01%)
Dec 10, 2020 35.77 36.53 35.39 35.64 4,312,780 -0.28(-0.79%)
Dec 09, 2020 35.52 36.07 35.50 35.93 4,353,832 +0.51(+1.45%)
Dec 08, 2020 34.79 35.67 34.76 35.41 4,235,669 +0.44(+1.25%)
Dec 07, 2020 35.65 35.79 34.85 34.98 4,023,030 -0.82(-2.28%)
Dec 04, 2020 35.39 36.05 35.18 35.79 5,829,392 +0.96(+2.75%)
Dec 03, 2020 35.31 35.86 34.75 34.84 5,698,423 -0.13(-0.38%)
Dec 02, 2020 35.31 35.40 34.71 34.97 5,873,445 -0.73(-2.05%)
Dec 01, 2020 36.69 36.97 35.65 35.70 6,946,249 -0.45(-1.23%)
Nov 30, 2020 35.84 36.54 35.52 36.15 22,294,454 +0.25(+0.69%)
Nov 27, 2020 36.73 36.88 35.57 35.90 6,238,675 -0.76(-2.07%)
Nov 25, 2020 37.09 37.26 36.57 36.66 4,508,121 -0.72(-1.93%)
Nov 24, 2020 36.97 37.56 36.49 37.38 7,395,141 +0.57(+1.55%)
Nov 23, 2020 37.03 37.16 36.46 36.81 6,563,946 +0.22(+0.60%)
Nov 20, 2020 36.96 37.12 36.28 36.59 4,570,050 -0.56(-1.51%)
Nov 19, 2020 37.03 37.30 36.56 37.15 8,975,882 -0.25(-0.66%)
Nov 18, 2020 38.24 38.54 37.38 37.40 6,314,015 -0.92(-2.40%)
Nov 17, 2020 39.36 39.38 37.85 38.32 7,246,642 -0.13(-0.35%)
Nov 16, 2020 37.26 38.46 36.54 38.45 6,440,194 +2.10(+5.77%)
Nov 13, 2020 36.30 36.66 36.21 36.35 5,798,638 +0.31(+0.87%)
Nov 12, 2020 36.08 36.97 35.87 36.04 8,628,739 -0.09(-0.26%)
Nov 11, 2020 36.54 36.77 35.98 36.14 4,878,806 +0.24(+0.66%)
Nov 10, 2020 37.06 37.36 35.68 35.90 5,885,839 -0.94(-2.55%)
Nov 09, 2020 38.68 39.21 36.73 36.84 7,567,943 -0.14(-0.39%)
Nov 06, 2020 36.58 37.06 36.22 36.98 3,626,150 +0.71(+1.96%)
Nov 05, 2020 35.61 36.36 35.49 36.27 6,084,775 +1.35(+3.86%)
Nov 04, 2020 33.83 35.51 33.71 34.92 9,519,715 -0.16(-0.46%)
Nov 03, 2020 33.66 35.14 33.64 35.08 7,090,382 +1.76(+5.27%)
Nov 02, 2020 32.28 33.35 32.16 33.33 6,648,634 +1.62(+5.12%)
Oct 30, 2020 32.25 33.12 31.33 31.70 7,100,003 -0.65(-2.00%)
Oct 29, 2020 32.23 33.02 31.27 32.35 12,585,407 +0.81(+2.56%)
Oct 28, 2020 31.19 31.98 31.03 31.54 6,847,905 -0.28(-0.89%)
Oct 27, 2020 32.04 32.15 31.36 31.83 4,257,165 -0.10(-0.33%)
Oct 26, 2020 32.63 32.63 31.51 31.93 5,486,817 -1.16(-3.49%)
Oct 23, 2020 32.11 33.11 32.07 33.09 5,355,246 +0.99(+3.07%)
Oct 22, 2020 31.40 32.33 31.40 32.10 4,209,990 +0.51(+1.62%)
Oct 21, 2020 31.31 31.67 31.16 31.59 3,072,142 +0.11(+0.36%)
Oct 20, 2020 30.74 32.01 30.64 31.47 4,164,800 +0.86(+2.82%)
Oct 19, 2020 31.07 31.26 30.38 30.61 5,837,599 -0.42(-1.34%)
Oct 16, 2020 31.18 31.51 30.71 31.03 3,930,496 +0.15(+0.49%)
Oct 15, 2020 30.40 30.93 30.32 30.88 2,841,729 +0.09(+0.28%)
Oct 14, 2020 30.95 31.30 30.72 30.79 3,635,632 +0.02(+0.06%)
Oct 13, 2020 31.54 31.70 30.35 30.77 3,731,083 -0.48(-1.55%)
Oct 12, 2020 30.87 31.41 30.50 31.26 3,486,950 +0.73(+2.39%)
Oct 09, 2020 30.22 30.83 30.04 30.53 2,851,401 +0.27(+0.88%)
Oct 08, 2020 30.60 30.75 29.96 30.26 2,401,241 -0.16(-0.53%)
Oct 07, 2020 30.24 30.58 30.21 30.42 2,332,972 +0.58(+1.94%)
Oct 06, 2020 30.63 30.68 29.79 29.85 2,574,971 -0.54(-1.78%)
Oct 05, 2020 29.97 30.75 29.97 30.39 5,370,960 +0.81(+2.72%)
Oct 02, 2020 28.74 29.86 28.66 29.58 2,621,456 +0.44(+1.49%)
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.