Indicators

Carrier Global Corp (NY: CARR )

65.23 +0.23 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.83	46.08		46.03	8,958,260	+1.19(+2.65%)
Jan 28, 2022	44.60	45.09	43.89	44.84	11,120,600	+0.35(+0.78%)
Jan 27, 2022	45.35	45.86	44.35	44.49	4,644,677	-0.56(-1.24%)
Jan 26, 2022	46.16	46.63	44.50	45.05	4,852,778	-0.52(-1.14%)
Jan 25, 2022	45.43	45.75	44.51	45.57	4,768,907	-0.43(-0.94%)
Jan 24, 2022	44.03	46.15	43.74	46.01	9,248,181	-0.14(-0.29%)
Jan 21, 2022	46.59	47.17	45.83	46.14	4,015,329	-0.22(-0.48%)
Jan 20, 2022	47.48	48.45	46.33	46.36	4,010,727	-0.73(-1.56%)
Jan 19, 2022	48.13	48.55	47.04	47.10	3,850,836	-0.83(-1.73%)
Jan 18, 2022	48.46	48.62	47.50	47.93	4,255,038	-1.40(-2.84%)
Jan 14, 2022				49.33	0	-1.06(-2.11%)
Jan 13, 2022	51.16	51.47	50.26	50.39	2,764,987	-0.77(-1.51%)
Jan 12, 2022	51.34	51.56	50.64	51.16	2,391,208	+0.44(+0.88%)
Jan 11, 2022	50.70	50.88	50.09	50.72	2,812,934	+0.21(+0.42%)
Jan 10, 2022	49.45	50.68	48.59	50.51	4,042,487	+0.46(+0.93%)
Jan 07, 2022	51.48	51.96	50.03	50.04	4,264,994	-1.60(-3.10%)
Jan 06, 2022	50.63	51.65	50.63	51.64	3,200,832	+1.09(+2.16%)
Jan 05, 2022	51.74	52.53	50.50	50.55	3,609,477	-1.40(-2.69%)
Jan 04, 2022	52.36	52.74	51.36	51.95	5,656,555	+1.25(+2.48%)

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.