Carrier Global Corp (NY: CARR )

65.23 +0.23 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 65.24 65.74 64.83 65.23 2,405,805 +0.23(+0.35%)
May 16, 2024 65.65 66.02 64.95 65.00 4,142,384 -0.80(-1.22%)
May 15, 2024 65.55 66.15 65.33 65.80 4,179,965 +0.84(+1.29%)
May 14, 2024 64.86 65.30 64.50 64.96 4,128,298 +0.63(+0.98%)
May 13, 2024 65.68 65.91 64.26 64.33 3,664,146 -1.17(-1.79%)
May 10, 2024 65.56 66.32 65.25 65.50 2,762,878 +0.26(+0.40%)
May 09, 2024 64.30 65.34 64.30 65.24 2,662,902 +0.93(+1.45%)
May 08, 2024 64.26 64.51 63.95 64.31 2,296,826 +0.05(+0.08%)
May 07, 2024 64.05 64.69 63.69 64.26 4,667,475 +0.20(+0.31%)
May 06, 2024 62.78 64.27 62.78 64.06 4,583,896 +1.97(+3.17%)
May 03, 2024 62.09 62.89 61.30 62.09 3,622,875 +1.15(+1.89%)
May 02, 2024 61.49 61.67 60.22 60.94 3,608,374 +0.01(+0.02%)
May 01, 2024 61.06 62.33 60.49 60.93 4,252,758 -0.37(-0.60%)
Apr 30, 2024 62.52 63.59 61.26 61.30 8,061,022 -1.22(-1.95%)
Apr 29, 2024 60.31 62.69 60.31 62.52 9,115,214 +2.20(+3.65%)
Apr 26, 2024 59.41 60.47 59.28 60.31 6,705,050 +0.69(+1.15%)
Apr 25, 2024 56.57 59.78 56.46 59.62 10,200,582 +5.02(+9.20%)
Apr 24, 2024 55.08 55.77 54.10 54.60 5,226,097 -0.37(-0.67%)
Apr 23, 2024 53.50 55.10 53.49 54.97 6,409,136 +1.52(+2.83%)
Apr 22, 2024 53.65 54.34 53.33 53.45 6,877,398 +0.09(+0.17%)
Apr 19, 2024 53.41 54.00 53.16 53.36 3,587,869 +0.15(+0.28%)
Apr 18, 2024 54.42 54.65 53.18 53.21 3,086,438 -0.87(-1.60%)
Apr 17, 2024 54.88 55.22 53.58 54.08 2,670,053 -0.51(-0.93%)
Apr 16, 2024 55.05 55.12 53.99 54.59 3,179,949 -0.70(-1.26%)
Apr 15, 2024 57.12 57.52 55.17 55.29 3,435,628 -1.38(-2.43%)
Apr 12, 2024 55.82 56.75 55.79 56.66 5,671,746 +0.22(+0.39%)
Apr 11, 2024 56.89 56.89 55.96 56.44 2,959,082 -0.27(-0.47%)
Apr 10, 2024 56.82 57.28 56.22 56.71 3,127,468 -1.22(-2.10%)
Apr 09, 2024 57.96 58.11 56.94 57.93 2,963,614 +0.27(+0.47%)
Apr 08, 2024 56.63 57.78 56.62 57.66 4,286,451 +1.40(+2.48%)
Apr 05, 2024 56.08 56.85 55.65 56.26 4,745,934 +0.59(+1.06%)
Apr 04, 2024 57.32 57.65 55.51 55.68 6,005,706 -1.09(-1.91%)
Apr 03, 2024 56.53 57.37 56.36 56.76 3,407,767 +0.14(+0.25%)
Apr 02, 2024 57.40 57.44 56.60 56.62 4,146,058 -0.60(-1.05%)
Apr 01, 2024 57.94 58.40 57.14 57.22 4,762,515 -0.73(-1.26%)
Mar 28, 2024 57.52 58.05 58.02 57.95 2,828,396 +0.45(+0.78%)
Mar 27, 2024 57.75 57.81 56.84 57.50 2,746,691 +0.14(+0.24%)
Mar 26, 2024 57.08 57.57 57.00 57.36 3,656,451 +0.17(+0.30%)
Mar 25, 2024 57.56 57.77 56.95 57.19 3,473,458 -0.49(-0.85%)
Mar 22, 2024 59.44 59.72 57.63 57.68 4,911,016 -1.95(-3.28%)
Mar 21, 2024 58.93 60.35 58.65 59.63 5,473,210 +1.27(+2.17%)
Mar 20, 2024 58.37 58.68 57.83 58.37 3,850,259 +0.07(+0.12%)
Mar 19, 2024 56.95 58.32 56.85 58.30 4,671,640 +1.38(+2.42%)
Mar 18, 2024 57.29 57.61 56.70 56.92 3,151,281 +0.05(+0.09%)
Mar 15, 2024 56.53 57.58 56.43 56.87 5,418,537 -0.26(-0.45%)
Mar 14, 2024 57.66 58.26 56.55 57.13 8,763,084 -0.55(-0.95%)
Mar 13, 2024 57.68 58.84 57.47 57.68 9,040,081 -0.04(-0.07%)
Mar 12, 2024 57.19 58.00 56.68 57.72 3,588,564 +0.76(+1.33%)
Mar 11, 2024 57.23 57.72 56.27 56.96 3,828,822 -0.91(-1.57%)
Mar 08, 2024 59.54 60.68 57.83 57.87 7,285,101 -1.50(-2.52%)
Mar 07, 2024 57.42 59.49 57.42 59.36 5,886,243 +1.82(+3.17%)
Mar 06, 2024 57.05 58.60 57.05 57.54 6,733,398 +1.13(+2.00%)
Mar 05, 2024 56.63 57.05 55.93 56.41 7,306,826 -0.56(-0.98%)
Mar 04, 2024 56.45 57.37 55.18 56.97 19,282,102 +0.69(+1.22%)
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.