Indicators

Carrier Global Corp (NY: CARR )

64.22 -1.50 (-2.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.64	44.06	43.37	43.86	4,395,036	+0.59(+1.37%)
May 27, 2021	43.04	43.43	42.82	43.27	12,924,972	+0.56(+1.32%)
May 26, 2021	42.77	43.00	42.52	42.71	6,643,808	+0.00(+0.00%)
May 25, 2021	42.64	43.15	42.51	42.71	7,357,747	+0.32(+0.77%)
May 24, 2021	42.10	42.67	41.95	42.38	5,366,944	+0.48(+1.14%)
May 21, 2021	42.18	42.71	41.90	41.91	5,797,250	-0.01(-0.02%)
May 20, 2021	41.60	42.09	41.27	41.92	4,236,521	+0.43(+1.04%)
May 19, 2021	41.30	41.67	40.78	41.49	5,497,506	-0.21(-0.50%)
May 18, 2021	42.29	42.48	41.58	41.70	6,654,946	-0.49(-1.15%)
May 17, 2021	41.56	42.34	41.51	42.18	7,328,470	+0.51(+1.21%)
May 14, 2021	41.65	42.10	41.50	41.68	4,605,302	+0.37(+0.90%)
May 13, 2021	40.76	41.68	40.60	41.30	5,323,591	+0.78(+1.93%)
May 12, 2021	42.25	42.44	40.48	40.52	7,897,513	-1.98(-4.65%)
May 11, 2021	42.90	43.09	42.03	42.50	8,855,605	-0.87(-2.00%)
May 10, 2021	42.87	43.60	42.87	43.37	6,208,971	+0.54(+1.27%)
May 07, 2021	42.14	43.23	41.90	42.82	5,514,064	+0.65(+1.54%)
May 06, 2021	41.39	42.20	41.22	42.17	6,531,638	+0.85(+2.06%)
May 05, 2021	41.52	41.81	41.21	41.32	7,275,074	+0.13(+0.32%)
May 04, 2021	41.22	41.41	40.86	41.19	10,367,132	-0.32(-0.76%)

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.