Skip to main content

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

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.