Skip to main content

Carrier Global Corp (NY: CARR )

78.19 +0.23 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 51.51 51.57 50.72 51.47 9,388,759 -0.25(-0.48%)
Nov 29, 2023 51.76 52.47 51.23 51.72 4,097,604 +0.57(+1.12%)
Nov 28, 2023 51.65 51.78 50.83 51.15 3,096,770 -0.51(-0.98%)
Nov 27, 2023 52.16 52.34 51.45 51.65 2,734,921 -0.83(-1.59%)
Nov 24, 2023 52.11 52.52 52.11 52.48 717,521 +0.23(+0.44%)
Nov 22, 2023 52.30 52.50 51.95 52.26 2,238,550 +0.02(+0.04%)
Nov 21, 2023 52.65 52.80 52.03 52.24 3,058,733 -0.85(-1.60%)
Nov 20, 2023 52.75 53.68 52.51 53.09 4,922,721 +0.37(+0.70%)
Nov 17, 2023 52.48 52.85 52.06 52.72 2,882,559 +0.53(+1.02%)
Nov 16, 2023 51.63 52.24 51.44 52.19 4,212,342 +0.33(+0.63%)
Nov 15, 2023 52.23 52.80 51.83 51.86 5,983,752 -0.46(-0.87%)
Nov 14, 2023 51.74 53.21 51.55 52.32 4,794,746 +1.85(+3.67%)
Nov 13, 2023 50.66 51.02 50.20 50.46 3,863,401 -0.55(-1.09%)
Nov 10, 2023 50.50 51.16 50.17 51.02 2,602,402 +1.06(+2.12%)
Nov 09, 2023 50.81 50.83 49.84 49.96 3,972,689 -0.52(-1.02%)
Nov 08, 2023 50.09 50.52 49.89 50.47 3,641,921 +0.50(+0.99%)
Nov 07, 2023 49.65 50.02 49.16 49.98 3,639,642 +0.18(+0.36%)
Nov 06, 2023 49.95 50.16 49.45 49.80 3,529,780 -0.26(-0.51%)
Nov 03, 2023 50.44 51.93 50.00 50.06 4,251,933 +0.55(+1.12%)
Nov 02, 2023 50.26 50.51 49.34 49.50 5,953,223 +0.31(+0.62%)
Nov 01, 2023 47.58 49.55 47.19 49.19 5,779,760 +1.98(+4.20%)
Oct 31, 2023 46.90 47.64 46.68 47.21 5,082,800 +0.29(+0.61%)
Oct 30, 2023 46.52 47.26 46.33 46.93 5,406,438 +0.86(+1.87%)
Oct 27, 2023 45.68 46.28 45.25 46.06 6,140,045 +0.10(+0.22%)
Oct 26, 2023 48.45 49.53 45.76 45.97 9,617,710 -0.45(-0.97%)
Oct 25, 2023 47.23 47.67 46.19 46.42 10,340,360 -1.10(-2.31%)
Oct 24, 2023 48.19 48.47 47.31 47.51 5,195,521 -0.35(-0.72%)
Oct 23, 2023 47.76 48.59 47.43 47.86 4,886,637 +0.22(+0.46%)
Oct 20, 2023 48.32 48.33 47.15 47.64 6,407,162 -0.71(-1.47%)
Oct 19, 2023 49.25 49.92 48.14 48.35 6,708,926 -1.13(-2.29%)
Oct 18, 2023 51.34 51.39 49.36 49.48 5,925,335 -2.71(-5.20%)
Oct 17, 2023 51.96 52.66 51.65 52.20 7,421,665 -0.25(-0.47%)
Oct 16, 2023 52.68 53.35 52.32 52.44 5,339,987 +0.58(+1.12%)
Oct 13, 2023 53.70 53.93 51.57 51.86 5,520,521 -1.89(-3.52%)
Oct 12, 2023 54.39 54.78 53.45 53.76 4,461,000 -1.54(-2.78%)
Oct 11, 2023 54.72 55.45 54.58 55.30 2,106,625 +0.61(+1.12%)
Oct 10, 2023 54.73 55.36 54.16 54.68 2,702,889 +0.39(+0.73%)
Oct 09, 2023 53.22 54.34 52.66 54.29 2,289,913 +0.73(+1.36%)
Oct 06, 2023 51.15 53.92 50.83 53.56 5,466,853 +0.76(+1.44%)
Oct 05, 2023 52.44 53.55 52.32 52.80 5,225,780 -1.09(-2.01%)
Oct 04, 2023 52.99 54.12 52.46 53.89 4,624,688 +1.08(+2.04%)
Oct 03, 2023 53.52 53.73 52.20 52.81 4,532,052 -1.03(-1.91%)
Oct 02, 2023 54.28 54.91 53.42 53.84 4,001,309 -0.63(-1.16%)
Sep 29, 2023 55.63 55.75 54.20 54.47 3,938,520 -0.73(-1.32%)
Sep 28, 2023 54.27 56.36 54.24 55.20 5,694,617 +0.85(+1.56%)
Sep 27, 2023 52.71 54.65 52.70 54.35 7,298,230 +2.33(+4.48%)
Sep 26, 2023 52.40 53.97 51.51 52.02 7,340,630 -0.85(-1.61%)
Sep 25, 2023 52.12 52.90 52.39 52.87 3,246,086 +0.70(+1.34%)
Sep 22, 2023 52.11 52.68 51.70 52.17 3,513,125 +0.31(+0.59%)
Sep 21, 2023 52.57 52.79 51.59 51.86 4,241,871 -1.25(-2.36%)
Sep 20, 2023 53.58 53.99 53.05 53.12 2,895,130 -0.02(-0.04%)
Sep 19, 2023 53.43 53.86 51.47 53.14 5,719,981 -0.53(-0.99%)
Sep 18, 2023 53.57 54.31 53.40 53.67 2,897,661 -0.07(-0.13%)
Sep 15, 2023 53.61 54.03 53.17 53.74 6,180,888 -0.30(-0.55%)
Sep 14, 2023 54.78 55.05 52.92 54.03 5,569,481 -0.47(-0.87%)
Sep 13, 2023 55.70 55.78 53.89 54.51 6,084,639 -1.32(-2.37%)
Sep 12, 2023 57.96 58.41 55.52 55.83 6,387,357 -2.33(-4.00%)
Sep 11, 2023 58.27 58.70 57.46 58.16 4,670,646 +0.28(+0.48%)
Sep 08, 2023 56.44 58.46 56.35 57.88 7,273,731 +1.39(+2.46%)
Sep 07, 2023 55.38 56.73 55.10 56.49 3,612,409 +0.84(+1.51%)
Sep 06, 2023 55.65 56.50 55.31 55.65 4,078,598 -0.02(-0.04%)
Sep 05, 2023 57.11 57.49 55.29 55.67 3,284,367 -1.50(-2.62%)
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.