Skip to main content

Carrier Global Corp (NY: CARR )

40.90 -0.85 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 41.17 41.50 40.49 40.90 10,124,009 -0.85(-2.04%)
May 30, 2023 40.98 41.82 40.54 41.75 7,229,628 +0.86(+2.10%)
May 26, 2023 41.52 41.60 40.73 40.89 4,816,131 -0.31(-0.75%)
May 25, 2023 41.61 41.69 40.99 41.20 5,395,189 -0.10(-0.24%)
May 24, 2023 41.47 41.59 40.97 41.30 6,428,372 -0.21(-0.51%)
May 23, 2023 41.99 42.31 41.26 41.51 4,141,197 -0.92(-2.17%)
May 22, 2023 42.71 43.10 42.28 42.43 3,979,117 -0.36(-0.84%)
May 19, 2023 43.64 43.68 42.46 42.79 4,903,476 -0.48(-1.11%)
May 18, 2023 42.71 43.39 42.59 43.27 2,763,739 +0.37(+0.86%)
May 17, 2023 42.37 43.23 42.35 42.90 4,742,946 +0.75(+1.78%)
May 16, 2023 42.44 42.86 42.02 42.15 7,685,521 -0.66(-1.54%)
May 15, 2023 42.12 42.89 41.95 42.81 4,415,370 +0.41(+0.97%)
May 12, 2023 42.89 43.09 41.80 42.40 4,160,567 -0.43(-1.00%)
May 11, 2023 43.09 43.13 42.56 42.83 4,128,784 -0.25(-0.58%)
May 10, 2023 43.38 43.54 42.48 43.08 6,608,956 +0.30(+0.70%)
May 09, 2023 42.51 43.08 42.37 42.78 5,662,904 +0.18(+0.42%)
May 08, 2023 42.89 43.04 42.21 42.60 6,666,807 +0.22(+0.52%)
May 05, 2023 41.93 42.48 41.70 42.38 6,582,250 +1.28(+3.11%)
May 04, 2023 40.65 41.11 40.28 41.10 7,327,746 +0.20(+0.48%)
May 03, 2023 41.71 42.36 40.64 40.91 6,240,619 -0.73(-1.75%)
May 02, 2023 41.29 41.66 40.17 41.63 7,395,083 +0.65(+1.58%)
May 01, 2023 41.43 41.77 40.85 40.98 5,346,599 -0.65(-1.55%)
Apr 28, 2023 41.37 42.10 41.27 41.63 6,061,263 +0.36(+0.87%)
Apr 27, 2023 40.95 41.35 40.29 41.27 9,940,822 +0.81(+1.99%)
Apr 26, 2023 41.00 41.27 40.22 40.47 13,804,982 -1.66(-3.95%)
Apr 25, 2023 42.59 43.10 41.92 42.13 10,082,124 +0.39(+0.93%)
Apr 24, 2023 45.17 47.00 41.35 41.74 20,942,706 -3.28(-7.28%)
Apr 21, 2023 45.18 45.33 44.82 45.02 4,358,443 -0.16(-0.35%)
Apr 20, 2023 44.58 45.28 44.35 45.18 4,988,399 +0.40(+0.89%)
Apr 19, 2023 44.33 44.91 44.31 44.78 4,052,918 +0.17(+0.38%)
Apr 18, 2023 45.05 45.24 44.34 44.61 3,705,371 +0.04(+0.09%)
Apr 17, 2023 44.30 44.72 44.15 44.57 3,458,320 +0.47(+1.06%)
Apr 14, 2023 44.12 44.67 43.67 44.10 4,469,653 +0.20(+0.45%)
Apr 13, 2023 43.56 44.12 42.91 43.90 4,707,807 +0.24(+0.55%)
Apr 12, 2023 43.80 44.15 43.38 43.66 4,329,878 +0.34(+0.78%)
Apr 11, 2023 42.25 44.75 42.15 43.32 10,252,248 +1.21(+2.88%)
Apr 10, 2023 41.61 42.13 41.29 42.11 2,872,418 +0.50(+1.20%)
Apr 06, 2023 41.92 42.12 41.10 41.61 4,884,076 -0.30(-0.71%)
Apr 05, 2023 42.99 42.99 41.52 41.91 6,351,677 -0.79(-1.84%)
Apr 04, 2023 45.39 45.53 42.45 42.70 7,099,582 -2.79(-6.13%)
Apr 03, 2023 45.31 45.75 45.03 45.48 4,073,645 -0.06(-0.13%)
Mar 31, 2023 45.55 45.87 45.12 45.54 4,817,492 +0.66(+1.46%)
Mar 30, 2023 45.45 45.64 44.78 44.89 4,065,216 -0.29(-0.64%)
Mar 29, 2023 45.06 45.39 44.80 45.18 3,293,202 +0.63(+1.41%)
Mar 28, 2023 45.22 45.32 44.32 44.55 2,286,684 +0.45(+1.02%)
Mar 27, 2023 44.49 44.66 43.86 44.10 3,402,486 +0.38(+0.87%)
Mar 24, 2023 43.49 43.73 42.82 43.72 5,180,937 -0.38(-0.86%)
Mar 23, 2023 44.03 45.00 43.67 44.10 4,350,210 +0.12(+0.27%)
Mar 22, 2023 44.97 45.43 43.91 43.98 4,180,407 -1.02(-2.26%)
Mar 21, 2023 45.40 45.75 44.77 45.00 4,302,606 +0.21(+0.47%)
Mar 20, 2023 43.92 44.95 43.78 44.79 3,906,291 +1.23(+2.83%)
Mar 17, 2023 44.02 44.17 42.81 43.55 8,465,626 -0.73(-1.64%)
Mar 16, 2023 42.88 44.54 42.54 44.28 5,252,476 +1.16(+2.70%)
Mar 15, 2023 44.53 44.79 42.15 43.12 8,231,780 -2.43(-5.33%)
Mar 14, 2023 45.47 46.28 45.00 45.54 5,880,759 +1.00(+2.23%)
Mar 13, 2023 44.92 45.22 44.33 44.55 5,583,827 -0.89(-1.95%)
Mar 10, 2023 45.99 46.54 44.93 45.43 6,100,293 -0.51(-1.11%)
Mar 09, 2023 47.25 47.30 45.85 45.94 4,413,629 -1.23(-2.62%)
Mar 08, 2023 47.53 47.71 46.70 47.18 4,297,805 -0.16(-0.34%)
Mar 07, 2023 48.18 48.95 47.28 47.34 7,612,182 -0.83(-1.72%)
Mar 06, 2023 47.57 48.46 47.33 48.16 8,611,224 +0.59(+1.23%)
Mar 03, 2023 46.24 47.70 46.11 47.57 5,849,064 +1.69(+3.69%)
Mar 02, 2023 45.04 45.99 44.97 45.88 4,887,204 +0.50(+1.10%)
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.