Indicators

Carrier Global Corp (NY: CARR )

62.60 -1.33 (-2.07%)

Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	54.77	55.43	54.44	55.24	10,603,135	+0.81(+1.50%)
Feb 28, 2024	54.60	55.29	54.26	54.43	3,543,601	-0.28(-0.51%)
Feb 27, 2024	54.15	54.80	53.60	54.71	5,281,784	+1.03(+1.93%)
Feb 26, 2024	53.80	54.02	53.31	53.67	8,024,711	-0.20(-0.37%)
Feb 23, 2024	53.48	54.24	53.07	53.87	4,796,799	+0.35(+0.65%)
Feb 22, 2024	53.89	53.89	53.10	53.52	4,978,662	+0.08(+0.15%)
Feb 21, 2024	53.31	53.76	53.15	53.44	4,231,533	+0.34(+0.64%)
Feb 20, 2024	53.07	53.40	52.81	53.11	5,495,985	-0.57(-1.06%)
Feb 16, 2024	55.24	55.45	53.56	53.67	4,443,050	-2.04(-3.66%)
Feb 15, 2024	54.99	55.75	54.72	55.71	2,476,468	+1.04(+1.91%)
Feb 14, 2024	54.18	54.78	53.77	54.67	2,734,879	+1.02(+1.91%)
Feb 13, 2024	54.08	54.40	52.97	53.64	5,220,359	-2.06(-3.69%)
Feb 12, 2024	55.38	56.08	54.92	55.70	4,328,511	+0.03(+0.05%)
Feb 09, 2024	54.28	55.68	54.28	55.67	5,612,669	+0.94(+1.73%)
Feb 08, 2024	53.73	54.77	53.17	54.73	5,523,965	+1.22(+2.28%)
Feb 07, 2024	54.57	54.98	52.91	53.50	8,409,932	-0.48(-0.88%)
Feb 06, 2024	54.53	55.69	53.92	53.98	8,897,038	-1.94(-3.47%)
Feb 05, 2024	55.80	57.15	55.64	55.92	7,765,466	-0.52(-0.92%)
Feb 02, 2024	54.80	56.61	54.43	56.44	4,216,365	+1.18(+2.14%)

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.