Indicators

Carrier Global Corp (NY: CARR )

62.71 +0.23 (+0.37%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	44.02	44.81	43.97	44.19	8,742,992	+0.07(+0.16%)
Feb 27, 2023	43.92	44.27	43.72	44.12	3,610,330	+0.70(+1.60%)
Feb 24, 2023	43.01	43.63	42.79	43.43	3,138,806	-0.20(-0.45%)
Feb 23, 2023	43.10	43.75	42.93	43.62	5,477,627	+0.83(+1.95%)
Feb 22, 2023	43.24	43.43	42.59	42.79	4,867,062	-0.23(-0.52%)
Feb 21, 2023	43.91	44.05	42.84	43.02	4,224,385	-1.36(-3.07%)
Feb 17, 2023	44.22	44.44	43.74	44.38	2,568,647	-0.01(-0.02%)
Feb 16, 2023	43.76	44.78	43.64	44.39	3,939,023	-0.25(-0.55%)
Feb 15, 2023	43.82	44.65	43.78	44.64	2,539,361	+0.34(+0.78%)
Feb 14, 2023	44.37	44.75	43.95	44.29	3,057,786	-0.30(-0.68%)
Feb 13, 2023	44.10	44.79	43.97	44.60	3,253,424	+0.60(+1.36%)
Feb 10, 2023	43.84	44.18	43.59	44.00	3,424,064	-0.09(-0.20%)
Feb 09, 2023	44.61	45.17	44.04	44.09	3,957,474	-0.14(-0.31%)
Feb 08, 2023	43.91	44.51	43.50	44.22	5,098,406	+0.66(+1.51%)
Feb 07, 2023	42.93	43.83	42.74	43.57	8,293,839	-1.73(-3.81%)
Feb 06, 2023	45.43	45.87	45.07	45.29	4,920,916	-0.73(-1.58%)
Feb 03, 2023	45.68	46.53	45.50	46.02	3,513,641	-0.24(-0.51%)
Feb 02, 2023	45.87	46.60	45.68	46.25	4,054,363	+0.97(+2.15%)

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.