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 (%)
Sep 29, 2023	55.80	55.92	54.36	54.63	3,926,867	-0.73(-1.32%)
Sep 28, 2023	54.43	56.53	54.40	55.36	5,677,768	+0.85(+1.56%)
Sep 27, 2023	52.87	54.81	52.86	54.51	7,276,637	+2.34(+4.48%)
Sep 26, 2023	52.55	54.13	51.66	52.17	7,318,912	-0.85(-1.61%)
Sep 25, 2023	52.27	53.06	52.54	53.03	3,236,482	+0.70(+1.34%)
Sep 22, 2023	52.26	52.84	51.86	52.32	3,502,731	+0.31(+0.59%)
Sep 21, 2023	52.73	52.95	51.74	52.02	4,229,321	-1.26(-2.36%)
Sep 20, 2023	53.74	54.15	53.20	53.27	2,886,564	-0.02(-0.04%)
Sep 19, 2023	53.59	54.02	51.62	53.29	5,703,058	-0.53(-0.99%)
Sep 18, 2023	53.73	54.47	53.56	53.83	2,889,088	-0.07(-0.13%)
Sep 15, 2023	53.77	54.19	53.32	53.90	6,162,601	-0.30(-0.55%)
Sep 14, 2023	54.95	55.22	53.08	54.19	5,553,003	-0.47(-0.87%)
Sep 13, 2023	55.87	55.95	54.05	54.67	6,066,637	-1.33(-2.37%)
Sep 12, 2023	58.13	58.59	55.69	55.99	6,368,459	-2.34(-4.00%)
Sep 11, 2023	58.44	58.87	57.63	58.33	4,656,827	+0.28(+0.48%)
Sep 08, 2023	56.61	58.64	56.52	58.05	7,252,211	+1.40(+2.46%)
Sep 07, 2023	55.54	56.90	55.26	56.66	3,601,721	+0.84(+1.51%)
Sep 06, 2023	55.82	56.67	55.47	55.82	4,066,531	-0.02(-0.04%)
Sep 05, 2023	57.28	57.66	55.45	55.84	3,274,650	-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.