Skip to main content

Carrier Global Corp (NY: CARR )

78.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 40.47 40.79 39.80 40.20 10,299,653 -0.84(-2.04%)
May 30, 2023 40.28 41.11 39.85 41.04 7,355,056 +0.85(+2.10%)
May 26, 2023 40.81 40.89 40.04 40.19 4,899,687 -0.30(-0.75%)
May 25, 2023 40.90 40.98 40.29 40.50 5,488,791 -0.10(-0.24%)
May 24, 2023 40.76 40.88 40.27 40.60 6,539,899 -0.21(-0.51%)
May 23, 2023 41.27 41.59 40.56 40.80 4,213,043 -0.90(-2.17%)
May 22, 2023 41.98 42.37 41.56 41.71 4,048,151 -0.35(-0.84%)
May 19, 2023 42.90 42.94 41.74 42.06 4,988,547 -0.47(-1.11%)
May 18, 2023 41.98 42.65 41.87 42.53 2,811,687 +0.36(+0.86%)
May 17, 2023 41.65 42.50 41.63 42.17 4,825,232 +0.74(+1.78%)
May 16, 2023 41.72 42.13 41.30 41.43 7,818,859 -0.65(-1.54%)
May 15, 2023 41.40 42.16 41.24 42.08 4,491,973 +0.40(+0.97%)
May 12, 2023 42.16 42.36 41.09 41.68 4,232,749 -0.42(-1.00%)
May 11, 2023 42.36 42.39 41.83 42.10 4,200,415 -0.25(-0.58%)
May 10, 2023 42.64 42.80 41.76 42.35 6,723,616 +0.29(+0.70%)
May 09, 2023 41.79 42.35 41.65 42.05 5,761,151 +0.18(+0.42%)
May 08, 2023 42.16 42.31 41.49 41.87 6,782,471 +0.22(+0.52%)
May 05, 2023 41.22 41.76 40.99 41.66 6,696,447 +1.26(+3.11%)
May 04, 2023 39.96 40.41 39.59 40.40 7,454,876 +0.19(+0.48%)
May 03, 2023 41.00 41.64 39.94 40.21 6,348,889 -0.71(-1.75%)
May 02, 2023 40.59 40.95 39.48 40.92 7,523,382 +0.64(+1.58%)
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.