Indicators

Carrier Global Corp (NY: CARR )

65.72 +0.60 (+0.92%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.76	44.19	43.50	43.99	4,382,033	+0.59(+1.37%)
May 27, 2021	43.17	43.56	42.95	43.40	12,886,733	+0.57(+1.32%)
May 26, 2021	42.89	43.13	42.65	42.84	6,624,152	+0.00(+0.00%)
May 25, 2021	42.77	43.28	42.63	42.84	7,335,979	+0.33(+0.77%)
May 24, 2021	42.22	42.80	42.08	42.51	5,351,065	+0.48(+1.14%)
May 21, 2021	42.31	42.84	42.02	42.03	5,780,098	-0.01(-0.02%)
May 20, 2021	41.72	42.21	41.39	42.04	4,223,987	+0.43(+1.04%)
May 19, 2021	41.42	41.79	40.90	41.61	5,481,241	-0.21(-0.50%)
May 18, 2021	42.41	42.61	41.71	41.82	6,635,257	-0.49(-1.15%)
May 17, 2021	41.69	42.46	41.63	42.31	7,306,788	+0.51(+1.21%)
May 14, 2021	41.77	42.22	41.62	41.80	4,591,676	+0.37(+0.90%)
May 13, 2021	40.88	41.80	40.72	41.43	5,307,841	+0.79(+1.93%)
May 12, 2021	42.38	42.57	40.60	40.64	7,874,147	-1.98(-4.65%)
May 11, 2021	43.03	43.22	42.16	42.62	8,829,405	-0.87(-2.00%)
May 10, 2021	43.00	43.73	43.00	43.50	6,190,601	+0.55(+1.27%)
May 07, 2021	42.26	43.36	42.02	42.95	5,497,750	+0.65(+1.54%)
May 06, 2021	41.51	42.33	41.34	42.30	6,512,314	+0.85(+2.06%)
May 05, 2021	41.64	41.94	41.33	41.45	7,253,550	+0.13(+0.32%)
May 04, 2021	41.34	41.53	40.98	41.31	10,336,460	-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.