Indicators

Carrier Global Corp (NY: CARR )

62.09 +1.15 (+1.89%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	40.79	41.50	40.69	41.04	6,148,178	+0.35(+0.87%)
Apr 27, 2023	40.38	40.76	39.72	40.69	10,083,366	+0.80(+1.99%)
Apr 26, 2023	40.42	40.69	39.65	39.89	14,002,936	-1.64(-3.95%)
Apr 25, 2023	41.99	42.50	41.33	41.53	10,226,694	+0.38(+0.93%)
Apr 24, 2023	44.53	46.33	40.77	41.15	21,243,010	-3.23(-7.28%)
Apr 21, 2023	44.54	44.68	44.18	44.38	4,420,940	-0.16(-0.35%)
Apr 20, 2023	43.95	44.64	43.72	44.54	5,059,929	+0.39(+0.89%)
Apr 19, 2023	43.70	44.27	43.68	44.14	4,111,034	+0.17(+0.38%)
Apr 18, 2023	44.41	44.60	43.72	43.98	3,758,504	+0.04(+0.09%)
Apr 17, 2023	43.67	44.09	43.53	43.94	3,507,910	+0.46(+1.06%)
Apr 14, 2023	43.50	44.04	43.05	43.48	4,533,745	+0.20(+0.45%)
Apr 13, 2023	42.95	43.49	42.30	43.28	4,775,313	+0.24(+0.55%)
Apr 12, 2023	43.18	43.52	42.77	43.05	4,391,966	+0.33(+0.78%)
Apr 11, 2023	41.65	44.12	41.55	42.71	10,399,258	+1.20(+2.88%)
Apr 10, 2023	41.02	41.53	40.71	41.51	2,913,607	+0.49(+1.20%)
Apr 06, 2023	41.33	41.52	40.52	41.02	4,954,111	-0.29(-0.71%)
Apr 05, 2023	42.38	42.38	40.93	41.32	6,442,756	-0.78(-1.84%)
Apr 04, 2023	44.75	44.89	41.85	42.09	7,201,385	-2.75(-6.13%)

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.