Skip to main content

Carrier Global Corp (NY: CARR )

62.56 -1.37 (-2.14%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 55.63 55.75 54.20 54.47 3,938,520 -0.73(-1.32%)
Sep 28, 2023 54.27 56.36 54.24 55.20 5,694,617 +0.85(+1.56%)
Sep 27, 2023 52.71 54.65 52.70 54.35 7,298,230 +2.33(+4.48%)
Sep 26, 2023 52.40 53.97 51.51 52.02 7,340,630 -0.85(-1.61%)
Sep 25, 2023 52.12 52.90 52.39 52.87 3,246,086 +0.70(+1.34%)
Sep 22, 2023 52.11 52.68 51.70 52.17 3,513,125 +0.31(+0.59%)
Sep 21, 2023 52.57 52.79 51.59 51.86 4,241,871 -1.25(-2.36%)
Sep 20, 2023 53.58 53.99 53.05 53.12 2,895,130 -0.02(-0.04%)
Sep 19, 2023 53.43 53.86 51.47 53.14 5,719,981 -0.53(-0.99%)
Sep 18, 2023 53.57 54.31 53.40 53.67 2,897,661 -0.07(-0.13%)
Sep 15, 2023 53.61 54.03 53.17 53.74 6,180,888 -0.30(-0.55%)
Sep 14, 2023 54.78 55.05 52.92 54.03 5,569,481 -0.47(-0.87%)
Sep 13, 2023 55.70 55.78 53.89 54.51 6,084,639 -1.32(-2.37%)
Sep 12, 2023 57.96 58.41 55.52 55.83 6,387,357 -2.33(-4.00%)
Sep 11, 2023 58.27 58.70 57.46 58.16 4,670,646 +0.28(+0.48%)
Sep 08, 2023 56.44 58.46 56.35 57.88 7,273,731 +1.39(+2.46%)
Sep 07, 2023 55.38 56.73 55.10 56.49 3,612,409 +0.84(+1.51%)
Sep 06, 2023 55.65 56.50 55.31 55.65 4,078,598 -0.02(-0.04%)
Sep 05, 2023 57.11 57.49 55.29 55.67 3,284,367 -1.50(-2.62%)
Sep 01, 2023 56.96 57.49 56.83 57.17 2,460,708 +0.48(+0.85%)
Aug 31, 2023 56.54 57.31 56.54 56.69 5,179,202 +0.27(+0.47%)
Aug 30, 2023 56.00 56.64 55.98 56.42 3,066,444 +0.41(+0.74%)
Aug 29, 2023 54.67 56.13 54.56 56.01 3,016,705 +1.17(+2.14%)
Aug 28, 2023 54.73 55.37 54.73 54.83 2,772,067 +0.54(+1.00%)
Aug 25, 2023 53.76 54.72 53.13 54.29 3,699,747 +1.08(+2.02%)
Aug 24, 2023 54.31 55.07 53.17 53.21 4,375,958 -1.28(-2.35%)
Aug 23, 2023 53.24 55.02 53.23 54.50 5,808,468 +1.41(+2.66%)
Aug 22, 2023 53.19 53.39 52.84 53.09 3,341,302 +0.23(+0.43%)
Aug 21, 2023 52.46 53.01 52.15 52.86 3,895,573 +0.18(+0.34%)
Aug 18, 2023 52.05 52.88 51.92 52.68 4,827,861 +0.34(+0.64%)
Aug 17, 2023 53.63 53.66 51.92 52.35 7,097,460 -1.40(-2.61%)
Aug 16, 2023 54.53 55.35 53.57 53.75 4,937,683 -0.93(-1.70%)
Aug 15, 2023 54.90 55.15 54.57 54.67 3,596,119 -0.60(-1.09%)
Aug 14, 2023 54.36 55.56 54.30 55.28 4,111,313 +0.47(+0.86%)
Aug 11, 2023 54.55 55.30 54.30 54.80 3,336,113 +0.14(+0.25%)
Aug 10, 2023 55.50 55.81 54.55 54.66 3,692,416 -0.75(-1.35%)
Aug 09, 2023 56.54 56.54 54.86 55.41 5,378,084 -1.21(-2.14%)
Aug 08, 2023 56.65 56.78 55.49 56.63 3,363,178 -0.70(-1.22%)
Aug 07, 2023 56.56 57.54 56.33 57.33 3,631,634 +1.01(+1.79%)
Aug 04, 2023 57.66 57.66 55.70 56.32 7,412,207 -1.01(-1.76%)
Aug 03, 2023 58.22 58.22 57.27 57.33 5,109,345 -0.87(-1.49%)
Aug 02, 2023 58.76 58.82 57.69 58.20 4,876,734 -0.81(-1.37%)
Aug 01, 2023 58.56 59.24 58.28 59.01 4,141,799 +0.25(+0.42%)
Jul 31, 2023 58.20 59.01 58.01 58.76 6,237,385 +0.55(+0.95%)
Jul 28, 2023 56.62 58.38 56.48 58.21 8,844,709 +2.21(+3.95%)
Jul 27, 2023 52.93 56.37 52.93 56.00 9,685,707 +2.29(+4.26%)
Jul 26, 2023 52.98 53.72 52.92 53.71 6,860,255 +0.51(+0.96%)
Jul 25, 2023 52.79 53.49 52.66 53.19 3,967,203 +0.10(+0.19%)
Jul 24, 2023 52.84 53.78 52.79 53.10 3,607,968 +0.06(+0.11%)
Jul 21, 2023 53.87 53.89 52.73 53.04 6,451,128 -0.91(-1.68%)
Jul 20, 2023 54.76 54.76 53.54 53.94 5,574,527 -0.55(-1.01%)
Jul 19, 2023 54.31 54.84 54.07 54.50 6,204,965 -0.01(-0.02%)
Jul 18, 2023 53.93 54.53 53.92 54.51 4,256,172 +0.67(+1.25%)
Jul 17, 2023 53.14 53.98 52.80 53.84 6,080,686 +0.71(+1.34%)
Jul 14, 2023 52.30 53.34 52.10 53.13 6,305,247 +0.71(+1.36%)
Jul 13, 2023 52.56 52.83 52.03 52.42 5,014,752 +0.00(+0.00%)
Jul 12, 2023 52.80 53.18 51.94 52.42 7,937,918 +0.12(+0.23%)
Jul 11, 2023 50.84 52.33 50.83 52.30 8,779,111 +1.72(+3.39%)
Jul 10, 2023 48.87 50.60 48.85 50.58 5,291,548 +1.90(+3.91%)
Jul 07, 2023 48.17 49.26 48.17 48.68 2,924,640 +0.26(+0.53%)
Jul 06, 2023 48.39 48.50 47.71 48.42 4,351,836 -0.17(-0.35%)
Jul 05, 2023 49.27 49.49 48.57 48.59 2,647,294 -0.79(-1.60%)
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.