Indicators

Carrier Global Corp (NY: CARR )

63.19 -0.15 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	34.76	35.34	34.41	34.90	5,626,859	+0.37(+1.08%)
Feb 25, 2021	35.41	35.60	34.33	34.52	4,657,745	-1.25(-3.50%)
Feb 24, 2021	35.21	35.83	35.05	35.77	6,231,174	+0.33(+0.94%)
Feb 23, 2021	35.18	35.53	34.22	35.44	4,543,393	-0.19(-0.54%)
Feb 22, 2021	35.74	36.18	35.60	35.63	3,158,925	-0.32(-0.90%)
Feb 19, 2021	35.34	36.07	35.31	35.96	3,376,681	+0.95(+2.70%)
Feb 18, 2021	35.43	35.56	34.73	35.01	4,146,454	-0.56(-1.58%)
Feb 17, 2021	35.56	35.70	35.06	35.57	4,024,285	-0.16(-0.45%)
Feb 16, 2021	35.78	35.85	35.13	35.74	4,369,869	+0.12(+0.35%)
Feb 12, 2021	35.34	35.73	35.12	35.61	5,729,031	+0.08(+0.21%)
Feb 11, 2021	35.63	35.80	34.99	35.54	11,582,588	+0.01(+0.03%)
Feb 10, 2021	35.98	36.25	35.15	35.53	8,296,728	-0.06(-0.16%)
Feb 09, 2021	35.44	36.57	35.30	35.58	13,533,074	-2.34(-6.17%)
Feb 08, 2021	37.76	38.32	37.58	37.92	4,757,688	+0.53(+1.40%)
Feb 05, 2021	36.30	38.20	36.30	37.40	4,616,137	+0.78(+2.14%)
Feb 04, 2021	36.65	36.81	36.17	36.62	3,600,032	+0.17(+0.47%)
Feb 03, 2021	36.59	36.93	36.26	36.44	3,127,163	-0.32(-0.86%)
Feb 02, 2021	37.37	37.64	36.71	36.76	3,036,700	-0.17(-0.47%)

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.