Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	56.71	57.48	56.71	56.86	5,163,879	+0.27(+0.47%)
Aug 30, 2023	56.16	56.81	56.14	56.59	3,057,372	+0.42(+0.74%)
Aug 29, 2023	54.84	56.29	54.72	56.17	3,007,779	+1.18(+2.14%)
Aug 28, 2023	54.90	55.53	54.90	55.00	2,763,865	+0.54(+1.00%)
Aug 25, 2023	53.92	54.89	53.28	54.45	3,688,801	+1.08(+2.02%)
Aug 24, 2023	54.47	55.24	53.32	53.37	4,363,011	-1.29(-2.35%)
Aug 23, 2023	53.40	55.18	53.39	54.66	5,791,283	+1.42(+2.66%)
Aug 22, 2023	53.35	53.55	53.00	53.24	3,331,417	+0.23(+0.43%)
Aug 21, 2023	52.62	53.17	52.30	53.02	3,884,048	+0.18(+0.34%)
Aug 18, 2023	52.20	53.04	52.07	52.84	4,813,577	+0.34(+0.64%)
Aug 17, 2023	53.79	53.82	52.08	52.50	7,076,462	-1.41(-2.61%)
Aug 16, 2023	54.69	55.51	53.73	53.91	4,923,074	-0.93(-1.70%)
Aug 15, 2023	55.06	55.31	54.73	54.84	3,585,480	-0.60(-1.09%)
Aug 14, 2023	54.52	55.73	54.46	55.44	4,099,149	+0.48(+0.86%)
Aug 11, 2023	54.71	55.46	54.46	54.97	3,326,243	+0.14(+0.25%)
Aug 10, 2023	55.67	55.98	54.71	54.83	3,681,491	-0.75(-1.35%)
Aug 09, 2023	56.71	56.71	55.03	55.58	5,362,172	-1.22(-2.14%)
Aug 08, 2023	56.82	56.95	55.66	56.80	3,353,228	-0.70(-1.22%)
Aug 07, 2023	56.73	57.71	56.49	57.50	3,620,890	+1.01(+1.79%)
Aug 04, 2023	57.84	57.84	55.87	56.49	7,390,277	-1.01(-1.76%)
Aug 03, 2023	58.39	58.39	57.44	57.50	5,094,229	-0.87(-1.49%)
Aug 02, 2023	58.93	58.99	57.87	58.37	4,862,306	-0.81(-1.37%)

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.

Carrier Global Corp (NY: CARR )

Historical Prices

Sections

Services

Contact Information

Follow Us