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 (%)
Apr 28, 2023 40.67 41.38 40.57 40.92 6,166,422 +0.35(+0.87%)
Apr 27, 2023 40.26 40.64 39.61 40.57 10,113,287 +0.79(+1.99%)
Apr 26, 2023 40.31 40.57 39.53 39.78 14,044,488 -1.63(-3.95%)
Apr 25, 2023 41.86 42.37 41.21 41.41 10,257,041 +0.38(+0.93%)
Apr 24, 2023 44.40 46.20 40.65 41.03 21,306,046 -3.22(-7.28%)
Apr 21, 2023 44.41 44.55 44.05 44.25 4,434,058 -0.16(-0.35%)
Apr 20, 2023 43.82 44.51 43.59 44.41 5,074,944 +0.39(+0.89%)
Apr 19, 2023 43.57 44.14 43.56 44.01 4,123,233 +0.17(+0.38%)
Apr 18, 2023 44.28 44.46 43.59 43.85 3,769,657 +0.04(+0.09%)
Apr 17, 2023 43.54 43.96 43.40 43.81 3,518,319 +0.46(+1.06%)
Apr 14, 2023 43.37 43.91 42.92 43.35 4,547,199 +0.20(+0.45%)
Apr 13, 2023 42.82 43.36 42.17 43.15 4,789,484 +0.23(+0.55%)
Apr 12, 2023 43.05 43.39 42.64 42.92 4,404,998 +0.33(+0.78%)
Apr 11, 2023 41.53 43.98 41.43 42.59 10,430,116 +1.19(+2.88%)
Apr 10, 2023 40.90 41.41 40.59 41.39 2,922,252 +0.49(+1.20%)
Apr 06, 2023 41.21 41.40 40.40 40.90 4,968,811 -0.29(-0.71%)
Apr 05, 2023 42.25 42.25 40.81 41.20 6,461,874 -0.77(-1.84%)
Apr 04, 2023 44.62 44.76 41.73 41.97 7,222,755 -2.74(-6.13%)
Apr 03, 2023 44.53 44.97 44.26 44.71 4,144,320 -0.06(-0.13%)
Mar 31, 2023 44.78 45.09 44.35 44.77 4,901,071 +0.65(+1.46%)
Mar 30, 2023 44.68 44.87 44.01 44.12 4,135,745 -0.28(-0.64%)
Mar 29, 2023 44.29 44.62 44.03 44.41 3,350,336 +0.62(+1.41%)
Mar 28, 2023 44.44 44.54 43.56 43.79 2,326,356 +0.44(+1.02%)
Mar 27, 2023 43.73 43.90 43.11 43.35 3,461,516 +0.37(+0.87%)
Mar 24, 2023 42.75 42.99 42.09 42.98 5,270,822 -0.37(-0.86%)
Mar 23, 2023 43.28 44.23 42.93 43.35 4,425,683 +0.12(+0.27%)
Mar 22, 2023 44.20 44.66 43.16 43.23 4,252,934 -1.00(-2.26%)
Mar 21, 2023 44.63 44.97 44.00 44.23 4,377,253 +0.21(+0.47%)
Mar 20, 2023 43.17 44.18 43.04 44.02 3,974,062 +1.21(+2.83%)
Mar 17, 2023 43.27 43.42 42.08 42.81 8,612,498 -0.71(-1.64%)
Mar 16, 2023 42.14 43.78 41.81 43.52 5,343,602 +1.14(+2.70%)
Mar 15, 2023 43.77 44.02 41.43 42.38 8,374,595 -2.39(-5.33%)
Mar 14, 2023 44.70 45.49 44.23 44.77 5,982,785 +0.98(+2.23%)
Mar 13, 2023 44.15 44.44 43.57 43.79 5,680,702 -0.87(-1.95%)
Mar 10, 2023 45.21 45.75 44.17 44.66 6,206,129 -0.50(-1.11%)
Mar 09, 2023 46.44 46.49 45.07 45.16 4,490,202 -1.21(-2.62%)
Mar 08, 2023 46.71 46.90 45.91 46.37 4,372,368 -0.16(-0.34%)
Mar 07, 2023 47.36 48.11 46.47 46.53 7,744,248 -0.81(-1.72%)
Mar 06, 2023 46.76 47.63 46.52 47.34 8,760,622 +0.58(+1.23%)
Mar 03, 2023 45.45 46.89 45.33 46.76 5,950,541 +1.66(+3.69%)
Mar 02, 2023 44.27 45.21 44.20 45.10 4,971,994 +0.49(+1.10%)
Mar 01, 2023 43.93 44.69 43.89 44.61 5,432,309 +0.55(+1.24%)
Feb 28, 2023 43.89 44.68 43.84 44.06 8,768,936 +0.07(+0.16%)
Feb 27, 2023 43.79 44.14 43.59 43.99 3,621,044 +0.69(+1.60%)
Feb 24, 2023 42.88 43.50 42.66 43.30 3,148,120 -0.20(-0.45%)
Feb 23, 2023 42.98 43.62 42.80 43.50 5,493,881 +0.83(+1.95%)
Feb 22, 2023 43.11 43.30 42.46 42.66 4,881,504 -0.23(-0.52%)
Feb 21, 2023 43.78 43.92 42.72 42.89 4,236,920 -1.36(-3.07%)
Feb 17, 2023 44.09 44.31 43.61 44.25 2,576,269 -0.01(-0.02%)
Feb 16, 2023 43.63 44.65 43.51 44.26 3,950,712 -0.24(-0.55%)
Feb 15, 2023 43.69 44.52 43.65 44.50 2,546,896 +0.34(+0.78%)
Feb 14, 2023 44.24 44.62 43.82 44.16 3,066,859 -0.30(-0.68%)
Feb 13, 2023 43.97 44.66 43.84 44.46 3,263,078 +0.60(+1.36%)
Feb 10, 2023 43.71 44.05 43.47 43.87 3,434,225 -0.09(-0.20%)
Feb 09, 2023 44.47 45.03 43.91 43.96 3,969,217 -0.14(-0.31%)
Feb 08, 2023 43.78 44.38 43.37 44.09 5,113,535 +0.66(+1.51%)
Feb 07, 2023 42.80 43.70 42.61 43.44 8,318,450 -1.72(-3.81%)
Feb 06, 2023 45.30 45.74 44.93 45.16 4,935,518 -0.72(-1.58%)
Feb 03, 2023 45.54 46.39 45.36 45.88 3,524,068 -0.23(-0.51%)
Feb 02, 2023 45.74 46.47 45.55 46.12 4,066,394 +0.97(+2.15%)
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.