Indicators

Carrier Global Corp (NY: CARR )

66.22 +0.24 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	58.37	59.18	58.18	58.93	6,218,931	+0.55(+0.95%)
Jul 28, 2023	56.79	58.56	56.65	58.38	8,818,541	+2.22(+3.95%)
Jul 27, 2023	53.09	56.54	53.09	56.16	9,657,050	+2.30(+4.26%)
Jul 26, 2023	53.13	53.88	53.08	53.87	6,839,958	+0.51(+0.96%)
Jul 25, 2023	52.95	53.65	52.82	53.35	3,955,465	+0.10(+0.19%)
Jul 24, 2023	53.00	53.94	52.95	53.25	3,597,294	+0.06(+0.11%)
Jul 21, 2023	54.03	54.05	52.89	53.19	6,432,041	-0.91(-1.68%)
Jul 20, 2023	54.93	54.93	53.70	54.10	5,558,034	-0.55(-1.01%)
Jul 19, 2023	54.47	55.01	54.23	54.66	6,186,607	-0.01(-0.02%)
Jul 18, 2023	54.09	54.69	54.08	54.67	4,243,579	+0.67(+1.25%)
Jul 17, 2023	53.29	54.14	52.95	54.00	6,062,695	+0.71(+1.34%)
Jul 14, 2023	52.45	53.50	52.25	53.28	6,286,592	+0.71(+1.36%)
Jul 13, 2023	52.72	52.99	52.18	52.57	4,999,916	+0.00(+0.00%)
Jul 12, 2023	52.96	53.34	52.10	52.57	7,914,433	+0.12(+0.23%)
Jul 11, 2023	50.99	52.48	50.98	52.45	8,753,137	+1.72(+3.39%)
Jul 10, 2023	49.02	50.75	49.00	50.73	5,275,892	+1.91(+3.91%)
Jul 07, 2023	48.32	49.40	48.32	48.82	2,915,987	+0.26(+0.53%)
Jul 06, 2023	48.53	48.64	47.85	48.56	4,338,960	-0.17(-0.35%)
Jul 05, 2023	49.41	49.64	48.72	48.73	2,639,462	-0.79(-1.60%)

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.