Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrier Global Corp (NY: CARR )

65.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.03 51.55 49.74 49.71 7,327,280 -1.05(-2.06%)
Sep 29, 2021 50.20 50.97 50.13 50.76 4,930,768 +0.85(+1.71%)
Sep 28, 2021 49.72 50.11 49.28 49.90 5,716,360 -0.39(-0.78%)
Sep 27, 2021 50.99 51.03 50.20 50.29 2,392,633 -0.72(-1.41%)
Sep 24, 2021 50.79 51.34 50.72 51.01 2,223,886 -0.36(-0.69%)
Sep 23, 2021 50.88 52.03 50.88 51.37 4,450,214 +0.86(+1.71%)
Sep 22, 2021 50.10 51.01 50.03 50.51 7,449,627 +0.86(+1.74%)
Sep 21, 2021 51.97 52.01 49.62 49.64 9,167,659 -2.05(-3.96%)
Sep 20, 2021 51.81 51.81 50.96 51.69 6,705,641 -1.13(-2.15%)
Sep 17, 2021 52.60 52.90 52.41 52.82 16,603,959 -0.07(-0.13%)
Sep 16, 2021 53.46 53.65 52.52 52.89 7,109,845 -0.66(-1.24%)
Sep 15, 2021 52.88 53.68 52.66 53.55 3,278,923 +0.75(+1.42%)
Sep 14, 2021 53.78 53.81 52.43 52.80 6,449,805 -0.73(-1.36%)
Sep 13, 2021 54.68 54.82 52.99 53.53 4,410,484 -0.66(-1.22%)
Sep 10, 2021 54.89 54.96 54.16 54.19 2,447,980 -0.29(-0.53%)
Sep 09, 2021 54.56 55.12 54.17 54.48 2,292,927 +0.07(+0.12%)
Sep 08, 2021 53.86 54.69 53.58 54.41 2,760,191 +0.42(+0.78%)
Sep 07, 2021 54.09 54.73 53.87 53.99 4,942,606 -1.14(-2.07%)
Sep 03, 2021 55.39 55.57 54.98 55.13 3,174,562 -0.49(-0.88%)
Sep 02, 2021 55.84 55.98 55.19 55.62 3,470,834 +0.03(+0.05%)
Sep 01, 2021 55.60 55.67 54.49 55.60 3,131,738 +0.28(+0.50%)
Aug 31, 2021 55.70 55.71 54.68 55.32 5,037,635 -0.41(-0.74%)
Aug 30, 2021 56.20 56.56 55.72 55.73 3,862,184 -0.28(-0.50%)
Aug 27, 2021 55.33 56.10 55.33 56.01 3,876,293 +0.90(+1.64%)
Aug 26, 2021 55.36 55.68 54.89 55.11 3,749,606 -0.35(-0.62%)
Aug 25, 2021 54.22 55.74 54.19 55.45 4,061,188 +1.09(+2.00%)
Aug 24, 2021 53.57 54.44 53.53 54.37 2,651,623 +0.70(+1.31%)
Aug 23, 2021 53.65 53.94 53.16 53.66 3,637,285 +0.49(+0.92%)
Aug 20, 2021 53.27 53.40 52.54 53.18 2,729,451 +0.12(+0.22%)
Aug 19, 2021 52.15 53.76 52.08 53.06 4,399,730 +0.08(+0.14%)
Aug 18, 2021 52.96 53.77 52.86 52.98 2,741,233 +0.02(+0.04%)
Aug 17, 2021 53.73 53.91 52.21 52.96 3,745,569 -1.39(-2.56%)
Aug 16, 2021 53.77 54.58 53.42 54.36 2,173,970 +0.43(+0.80%)
Aug 13, 2021 53.72 54.02 53.53 53.92 2,412,090 +0.16(+0.30%)
Aug 12, 2021 54.11 54.33 53.46 53.76 3,655,383 -0.87(-1.60%)
Aug 11, 2021 54.53 54.77 53.86 54.63 3,164,663 +0.27(+0.49%)
Aug 10, 2021 54.16 55.22 54.03 54.37 3,918,570 +0.36(+0.66%)
Aug 09, 2021 53.88 54.29 53.74 54.01 2,523,900 -0.13(-0.25%)
Aug 06, 2021 54.28 54.57 53.64 54.15 4,879,669 +0.06(+0.11%)
Aug 05, 2021 55.09 55.25 53.69 54.09 4,694,622 -0.69(-1.26%)
Aug 04, 2021 54.36 55.60 54.30 54.78 4,809,832 -0.13(-0.24%)
Aug 03, 2021 52.81 54.97 52.80 54.91 5,199,954 +2.47(+4.71%)
Aug 02, 2021 53.11 53.81 52.32 52.45 4,176,375 -0.61(-1.16%)
Jul 30, 2021 52.07 53.31 51.82 53.06 6,775,628 +1.26(+2.43%)
Jul 29, 2021 50.97 51.94 50.11 51.80 6,419,586 +2.28(+4.60%)
Jul 28, 2021 49.81 50.23 49.49 49.53 5,375,172 -0.37(-0.75%)
Jul 27, 2021 49.46 50.33 49.21 49.90 4,240,290 +0.43(+0.87%)
Jul 26, 2021 49.75 50.02 49.23 49.47 2,973,966 -0.37(-0.75%)
Jul 23, 2021 48.94 49.90 48.92 49.84 4,680,017 +1.05(+2.15%)
Jul 22, 2021 48.50 48.99 48.24 48.80 6,274,192 +0.35(+0.71%)
Jul 21, 2021 48.04 48.58 47.96 48.45 4,126,982 +0.53(+1.10%)
Jul 20, 2021 46.56 48.08 46.40 47.92 5,579,858 +1.58(+3.42%)
Jul 19, 2021 46.22 46.58 45.76 46.34 3,876,475 -0.80(-1.69%)
Jul 16, 2021 47.60 47.84 47.06 47.13 3,468,921 -0.46(-0.97%)
Jul 15, 2021 46.80 47.71 46.59 47.60 4,032,429 +0.54(+1.14%)
Jul 14, 2021 47.44 47.75 46.96 47.06 4,081,581 -0.22(-0.47%)
Jul 13, 2021 47.14 47.65 47.08 47.28 5,831,257 +0.02(+0.04%)
Jul 12, 2021 46.58 47.32 46.08 47.26 7,757,894 +0.90(+1.95%)
Jul 09, 2021 46.63 46.93 46.30 46.36 4,094,968 +0.21(+0.46%)
Jul 08, 2021 45.91 46.50 45.65 46.15 3,626,100 -0.75(-1.60%)
Jul 07, 2021 46.29 47.11 46.12 46.89 4,535,665 +0.63(+1.37%)
Jul 06, 2021 46.68 46.70 45.73 46.26 4,192,610 -0.34(-0.72%)
Jul 02, 2021 46.87 46.96 46.52 46.60 2,814,500 -0.22(-0.47%)
Jul 01, 2021 46.69 46.95 46.40 46.82 3,609,457 +0.14(+0.31%)
Jun 30, 2021 46.54 47.05 46.34 46.67 5,118,707 -0.11(-0.23%)
Jun 29, 2021 46.13 47.15 46.13 46.78 9,837,779 +0.80(+1.73%)
Jun 28, 2021 45.19 46.04 44.82 45.98 6,543,145 +0.79(+1.74%)
Jun 25, 2021 44.49 45.30 44.41 45.19 8,334,026 +0.81(+1.82%)
Jun 24, 2021 44.42 44.55 44.13 44.39 3,131,397 +0.12(+0.26%)
Jun 23, 2021 44.66 44.79 43.88 44.27 3,228,647 +0.11(+0.24%)
Jun 22, 2021 44.64 44.73 44.08 44.17 4,224,112 -0.37(-0.84%)
Jun 21, 2021 43.49 44.65 43.39 44.54 4,341,344 +1.39(+3.22%)
Jun 18, 2021 43.52 43.93 43.12 43.15 7,666,908 -1.03(-2.34%)
Jun 17, 2021 44.92 44.93 43.21 44.19 6,472,959 -0.75(-1.66%)
Jun 16, 2021 44.76 45.15 44.52 44.93 7,076,825 +0.36(+0.82%)
Jun 15, 2021 44.34 44.64 43.89 44.57 4,137,199 +0.31(+0.69%)
Jun 14, 2021 44.16 44.34 43.83 44.26 3,578,731 +0.11(+0.24%)
Jun 11, 2021 44.22 44.33 43.74 44.16 4,244,577 +0.23(+0.52%)
Jun 10, 2021 44.45 44.67 43.85 43.93 5,391,069 -0.32(-0.71%)
Jun 09, 2021 44.35 44.57 44.05 44.24 4,768,047 -0.16(-0.37%)
Jun 08, 2021 44.25 44.50 43.86 44.41 3,313,375 +0.29(+0.65%)
Jun 07, 2021 44.23 44.42 43.94 44.12 3,113,559 +0.16(+0.37%)
Jun 04, 2021 44.01 44.11 43.83 43.96 4,193,643 +0.15(+0.35%)
Jun 03, 2021 43.80 44.23 43.24 43.80 4,417,062 -0.31(-0.69%)
Jun 02, 2021 44.79 44.96 43.98 44.11 5,981,723 -0.77(-1.71%)
Jun 01, 2021 44.65 45.11 44.62 44.88 6,471,769 +0.88(+2.00%)
May 28, 2021 43.76 44.19 43.50 43.99 4,382,033 +0.59(+1.37%)
May 27, 2021 43.17 43.56 42.95 43.40 12,886,733 +0.57(+1.32%)
May 26, 2021 42.89 43.13 42.65 42.84 6,624,152 +0.00(+0.00%)
May 25, 2021 42.77 43.28 42.63 42.84 7,335,979 +0.33(+0.77%)
May 24, 2021 42.22 42.80 42.08 42.51 5,351,065 +0.48(+1.14%)
May 21, 2021 42.31 42.84 42.02 42.03 5,780,098 -0.01(-0.02%)
May 20, 2021 41.72 42.21 41.39 42.04 4,223,987 +0.43(+1.04%)
May 19, 2021 41.42 41.79 40.90 41.61 5,481,241 -0.21(-0.50%)
May 18, 2021 42.41 42.61 41.71 41.82 6,635,257 -0.49(-1.15%)
May 17, 2021 41.69 42.46 41.63 42.31 7,306,788 +0.51(+1.21%)
May 14, 2021 41.77 42.22 41.62 41.80 4,591,676 +0.37(+0.90%)
May 13, 2021 40.88 41.80 40.72 41.43 5,307,841 +0.79(+1.93%)
May 12, 2021 42.38 42.57 40.60 40.64 7,874,147 -1.98(-4.65%)
May 11, 2021 43.03 43.22 42.16 42.62 8,829,405 -0.87(-2.00%)
May 10, 2021 43.00 43.73 43.00 43.50 6,190,601 +0.55(+1.27%)
May 07, 2021 42.26 43.36 42.02 42.95 5,497,750 +0.65(+1.54%)
May 06, 2021 41.51 42.33 41.34 42.30 6,512,314 +0.85(+2.06%)
May 05, 2021 41.64 41.94 41.33 41.45 7,253,550 +0.13(+0.32%)
May 04, 2021 41.34 41.53 40.98 41.31 10,336,460 -0.32(-0.76%)
May 03, 2021 42.26 42.33 41.36 41.63 4,101,631 -0.12(-0.28%)
Apr 30, 2021 41.84 42.00 41.18 41.74 7,599,328 -0.43(-1.02%)
Apr 29, 2021 42.00 42.87 41.45 42.17 9,580,532 -0.32(-0.76%)
Apr 28, 2021 42.93 43.29 42.48 42.50 6,867,337 -0.45(-1.05%)
Apr 27, 2021 42.17 43.02 42.03 42.95 7,056,277 +0.82(+1.95%)
Apr 26, 2021 42.81 43.14 42.05 42.13 4,207,690 -0.35(-0.83%)
Apr 23, 2021 41.42 42.57 41.14 42.48 6,925,148 +1.32(+3.20%)
Apr 22, 2021 41.31 41.75 40.93 41.16 6,776,653 +0.03(+0.07%)
Apr 21, 2021 40.60 41.20 40.31 41.13 4,489,101 +0.52(+1.27%)
Apr 20, 2021 41.63 41.72 40.13 40.62 6,852,043 -1.29(-3.08%)
Apr 19, 2021 42.03 42.65 41.72 41.91 11,152,585 -0.01(-0.02%)
Apr 16, 2021 41.92 42.30 41.50 41.92 5,836,855 +0.28(+0.67%)
Apr 15, 2021 41.27 41.81 40.79 41.64 7,423,052 +0.44(+1.07%)
Apr 14, 2021 41.20 41.82 41.13 41.20 4,869,032 -0.03(-0.07%)
Apr 13, 2021 40.59 41.43 40.35 41.23 8,142,789 +0.53(+1.31%)
Apr 12, 2021 40.88 41.09 40.58 40.69 6,143,418 -0.14(-0.35%)
Apr 09, 2021 40.93 41.13 40.37 40.84 5,839,472 +0.21(+0.52%)
Apr 08, 2021 40.67 41.08 40.17 40.63 5,456,604 -0.15(-0.37%)
Apr 07, 2021 40.66 40.92 40.25 40.78 6,403,867 -0.11(-0.28%)
Apr 06, 2021 40.73 41.36 40.41 40.89 7,006,091 +0.22(+0.54%)
Apr 05, 2021 40.49 41.00 40.44 40.67 6,000,272 +0.54(+1.33%)
Apr 01, 2021 40.34 40.50 39.99 40.14 4,982,845 -0.19(-0.47%)
Mar 31, 2021 41.08 41.53 40.15 40.33 7,639,688 -0.13(-0.33%)
Mar 30, 2021 40.19 41.00 39.92 40.46 4,168,659 +0.02(+0.05%)
Mar 29, 2021 40.32 41.06 40.07 40.45 8,058,937 +1.19(+3.04%)
Mar 26, 2021 38.99 39.30 38.05 39.25 5,360,125 +0.71(+1.83%)
Mar 25, 2021 38.39 38.66 37.81 38.54 8,471,053 +0.20(+0.52%)
Mar 24, 2021 38.69 39.39 38.33 38.34 8,989,269 -0.14(-0.37%)
Mar 23, 2021 39.09 39.63 38.26 38.49 11,775,055 -1.07(-2.70%)
Mar 22, 2021 38.80 39.82 38.07 39.56 10,883,548 +0.48(+1.22%)
Mar 19, 2021 39.39 39.46 38.76 39.08 11,584,625 -0.09(-0.22%)
Mar 18, 2021 37.64 39.74 37.64 39.17 10,515,915 +1.58(+4.19%)
Mar 17, 2021 37.07 37.60 36.71 37.59 4,255,805 +0.75(+2.02%)
Mar 16, 2021 37.85 37.88 36.60 36.84 6,009,040 -0.98(-2.60%)
Mar 15, 2021 37.47 37.96 37.35 37.83 3,806,810 +0.01(+0.03%)
Mar 12, 2021 37.26 37.85 37.18 37.82 2,665,459 +0.34(+0.92%)
Mar 11, 2021 37.51 37.80 36.88 37.47 5,397,227 +0.43(+1.16%)
Mar 10, 2021 35.83 37.35 35.80 37.04 7,301,901 +1.59(+4.47%)
Mar 09, 2021 35.68 36.02 35.44 35.46 3,814,036 +0.06(+0.16%)
Mar 08, 2021 35.14 36.10 34.68 35.40 4,878,015 +0.11(+0.32%)
Mar 05, 2021 34.50 35.38 33.20 35.29 7,377,277 +1.36(+4.00%)
Mar 04, 2021 35.30 35.55 33.49 33.93 7,155,654 -1.53(-4.31%)
Mar 03, 2021 35.20 35.90 34.99 35.46 7,432,608 -0.02(-0.05%)
Mar 02, 2021 35.73 35.75 35.04 35.48 4,639,475 -0.06(-0.16%)
Mar 01, 2021 35.12 35.88 35.08 35.54 4,351,504 +0.64(+1.83%)
Feb 26, 2021 34.76 35.34 34.41 34.90 5,626,859 +0.37(+1.08%)
Feb 25, 2021 35.41 35.60 34.33 34.52 4,657,745 -1.25(-3.50%)
Feb 24, 2021 35.21 35.83 35.05 35.77 6,231,174 +0.33(+0.94%)
Feb 23, 2021 35.18 35.53 34.22 35.44 4,543,393 -0.19(-0.54%)
Feb 22, 2021 35.74 36.18 35.60 35.63 3,158,925 -0.32(-0.90%)
Feb 19, 2021 35.34 36.07 35.31 35.96 3,376,681 +0.95(+2.70%)
Feb 18, 2021 35.43 35.56 34.73 35.01 4,146,454 -0.56(-1.58%)
Feb 17, 2021 35.56 35.70 35.06 35.57 4,024,285 -0.16(-0.45%)
Feb 16, 2021 35.78 35.85 35.13 35.74 4,369,869 +0.12(+0.35%)
Feb 12, 2021 35.34 35.73 35.12 35.61 5,729,031 +0.08(+0.21%)
Feb 11, 2021 35.63 35.80 34.99 35.54 11,582,588 +0.01(+0.03%)
Feb 10, 2021 35.98 36.25 35.15 35.53 8,296,728 -0.06(-0.16%)
Feb 09, 2021 35.44 36.57 35.30 35.58 13,533,074 -2.34(-6.17%)
Feb 08, 2021 37.76 38.32 37.58 37.92 4,757,688 +0.53(+1.40%)
Feb 05, 2021 36.30 38.20 36.30 37.40 4,616,137 +0.78(+2.14%)
Feb 04, 2021 36.65 36.81 36.17 36.62 3,600,032 +0.17(+0.47%)
Feb 03, 2021 36.59 36.93 36.26 36.44 3,127,163 -0.32(-0.86%)
Feb 02, 2021 37.37 37.64 36.71 36.76 3,036,700 -0.17(-0.47%)
Feb 01, 2021 37.45 37.68 36.83 36.93 4,873,680 +0.15(+0.42%)
Jan 29, 2021 36.20 37.06 36.08 36.78 17,112,034 +0.29(+0.79%)
Jan 28, 2021 35.16 36.73 34.79 36.49 8,488,296 +1.88(+5.44%)
Jan 27, 2021 34.96 35.13 32.68 34.61 8,516,958 -1.04(-2.92%)
Jan 26, 2021 37.15 37.30 35.63 35.65 5,176,107 -1.50(-4.04%)
Jan 25, 2021 37.23 37.31 35.54 37.15 9,604,201 -0.59(-1.57%)
Jan 22, 2021 37.45 38.32 37.35 37.74 2,706,181 -0.22(-0.58%)
Jan 21, 2021 38.59 38.59 37.46 37.96 4,864,613 -0.29(-0.75%)
Jan 20, 2021 38.60 38.60 37.91 38.25 4,872,685 -0.32(-0.82%)
Jan 19, 2021 38.88 39.15 38.40 38.56 3,541,563 -0.01(-0.02%)
Jan 15, 2021 38.78 38.78 37.80 38.57 4,711,818 -0.40(-1.03%)
Jan 14, 2021 39.55 39.73 38.91 38.97 3,924,067 -0.55(-1.40%)
Jan 13, 2021 39.57 40.02 39.00 39.53 4,132,427 -0.34(-0.86%)
Jan 12, 2021 39.70 40.06 39.21 39.87 4,643,945 +0.16(+0.41%)
Jan 11, 2021 38.10 39.97 38.07 39.71 3,937,652 +0.84(+2.16%)
Jan 08, 2021 39.36 39.50 38.21 38.87 7,290,494 -0.38(-0.97%)
Jan 07, 2021 38.60 39.35 38.21 39.25 8,135,920 +0.99(+2.60%)
Jan 06, 2021 36.61 38.46 36.61 38.26 6,501,231 +2.02(+5.56%)
Jan 05, 2021 35.34 36.47 35.15 36.24 3,874,440 +0.87(+2.46%)
Jan 04, 2021 36.63 36.66 35.33 35.37 4,798,610 -0.66(-1.83%)
Dec 31, 2020 36.03 36.03 36.03 3,193,876 -0.01(-0.03%)
Dec 30, 2020 35.64 36.11 35.58 36.04 3,193,876 +0.53(+1.51%)
Dec 29, 2020 36.30 36.47 35.04 35.51 3,924,263 -0.56(-1.56%)
Dec 28, 2020 36.40 37.67 36.06 36.07 3,359,309 -0.12(-0.34%)
Dec 24, 2020 36.21 36.53 36.16 36.19 1,460,443 -0.26(-0.71%)
Dec 23, 2020 36.41 36.68 36.11 36.45 2,478,528 +0.12(+0.34%)
Dec 22, 2020 36.58 36.80 36.17 36.33 3,458,603 -0.35(-0.96%)
Dec 21, 2020 36.19 36.87 36.12 36.68 2,976,950 -0.26(-0.70%)
Dec 18, 2020 36.90 37.01 35.82 36.94 10,168,210 +0.09(+0.23%)
Dec 17, 2020 36.58 37.02 36.42 36.85 4,299,429 +0.67(+1.84%)
Dec 16, 2020 35.93 36.21 35.56 36.19 4,189,333 +0.31(+0.88%)
Dec 15, 2020 35.33 36.10 34.78 35.87 5,073,159 +1.00(+2.87%)
Dec 14, 2020 35.71 35.76 34.78 34.87 6,616,393 -0.51(-1.45%)
Dec 11, 2020 35.39 35.61 35.01 35.39 3,258,069 -0.36(-1.01%)
Dec 10, 2020 35.87 36.63 35.49 35.75 4,300,020 -0.29(-0.79%)
Dec 09, 2020 35.62 36.18 35.61 36.03 4,340,950 +0.51(+1.45%)
Dec 08, 2020 34.89 35.78 34.86 35.52 4,223,138 +0.44(+1.25%)
Dec 07, 2020 35.76 35.90 34.96 35.08 4,011,128 -0.82(-2.28%)
Dec 04, 2020 35.49 36.16 35.29 35.90 5,812,145 +0.96(+2.75%)
Dec 03, 2020 35.42 35.97 34.85 34.94 5,681,564 -0.13(-0.38%)
Dec 02, 2020 35.42 35.50 34.82 35.07 5,856,068 -0.73(-2.05%)
Dec 01, 2020 36.80 37.08 35.76 35.81 6,925,698 -0.45(-1.23%)
Nov 30, 2020 35.95 36.64 35.62 36.25 22,228,494 +0.25(+0.69%)
Nov 27, 2020 36.84 36.99 35.67 36.01 6,220,218 -0.76(-2.07%)
Nov 25, 2020 37.20 37.37 36.68 36.77 4,494,783 -0.72(-1.93%)
Nov 24, 2020 37.08 37.67 36.60 37.49 7,373,262 +0.57(+1.55%)
Nov 23, 2020 37.14 37.27 36.57 36.92 6,544,526 +0.22(+0.60%)
Nov 20, 2020 37.07 37.23 36.39 36.70 4,556,530 -0.56(-1.51%)
Nov 19, 2020 37.14 37.41 36.67 37.26 8,949,327 -0.25(-0.66%)
Nov 18, 2020 38.36 38.65 37.49 37.51 6,295,334 -0.92(-2.40%)
Nov 17, 2020 39.47 39.50 37.96 38.43 7,225,202 -0.13(-0.35%)
Nov 16, 2020 37.37 38.58 36.64 38.57 6,421,141 +2.10(+5.77%)
Nov 13, 2020 36.41 36.77 36.32 36.46 5,781,482 +0.31(+0.87%)
Nov 12, 2020 36.19 37.08 35.98 36.15 8,603,210 -0.10(-0.26%)
Nov 11, 2020 36.65 36.88 36.08 36.24 4,864,371 +0.24(+0.66%)
Nov 10, 2020 37.17 37.47 35.79 36.01 5,868,425 -0.94(-2.55%)
Nov 09, 2020 38.80 39.33 36.83 36.95 7,545,553 -0.14(-0.39%)
Nov 06, 2020 36.69 37.17 36.32 37.09 3,615,421 +0.71(+1.96%)
Nov 05, 2020 35.72 36.47 35.60 36.38 6,066,773 +1.35(+3.86%)
Nov 04, 2020 33.93 35.62 33.81 35.02 9,491,551 -0.16(-0.46%)
Nov 03, 2020 33.76 35.24 33.74 35.19 7,069,405 +1.76(+5.27%)
Nov 02, 2020 32.38 33.45 32.25 33.43 6,628,964 +1.63(+5.12%)
Oct 30, 2020 32.35 33.22 31.43 31.80 7,078,997 -0.65(-2.00%)
Oct 29, 2020 32.33 33.12 31.36 32.44 12,548,172 +0.81(+2.56%)
Oct 28, 2020 31.28 32.07 31.12 31.63 6,827,645 -0.29(-0.89%)
Oct 27, 2020 32.14 32.24 31.45 31.92 4,244,570 -0.10(-0.33%)
Oct 26, 2020 32.73 32.73 31.61 32.02 5,470,583 -1.16(-3.49%)
Oct 23, 2020 32.20 33.21 32.17 33.18 5,339,402 +0.99(+3.07%)
Oct 22, 2020 31.49 32.42 31.49 32.20 4,197,534 +0.51(+1.62%)
Oct 21, 2020 31.41 31.77 31.25 31.68 3,063,053 +0.11(+0.36%)
Oct 20, 2020 30.83 32.11 30.73 31.57 4,152,478 +0.86(+2.82%)
Oct 19, 2020 31.16 31.35 30.47 30.70 5,820,328 -0.42(-1.34%)
Oct 16, 2020 31.27 31.61 30.80 31.12 3,918,867 +0.15(+0.49%)
Oct 15, 2020 30.49 31.03 30.41 30.97 2,833,321 +0.09(+0.28%)
Oct 14, 2020 31.05 31.40 30.81 30.88 3,624,876 +0.02(+0.06%)
Oct 13, 2020 31.63 31.80 30.44 30.87 3,720,045 -0.48(-1.55%)
Oct 12, 2020 30.96 31.50 30.59 31.35 3,476,633 +0.73(+2.39%)
Oct 09, 2020 30.31 30.92 30.12 30.62 2,842,965 +0.27(+0.88%)
Oct 08, 2020 30.69 30.85 30.05 30.35 2,394,137 -0.16(-0.53%)
Oct 07, 2020 30.33 30.68 30.30 30.51 2,326,069 +0.58(+1.94%)
Oct 06, 2020 30.72 30.77 29.88 29.93 2,567,353 -0.54(-1.78%)
Oct 05, 2020 30.06 30.85 30.06 30.48 5,355,070 +0.81(+2.72%)
Oct 02, 2020 28.82 29.94 28.75 29.67 2,613,701 +0.44(+1.49%)
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.