Skip to main content

Carrier Global Corp (NY: CARR )

56.84 +0.22 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 55.99 56.92 55.96 56.84 5,654,109 +0.22(+0.39%)
Apr 11, 2024 57.07 57.07 56.13 56.62 2,949,884 -0.27(-0.47%)
Apr 10, 2024 57.00 57.45 56.40 56.89 3,117,746 -1.22(-2.10%)
Apr 09, 2024 58.14 58.29 57.12 58.11 2,954,402 +0.27(+0.47%)
Apr 08, 2024 56.81 57.96 56.80 57.84 4,273,126 +1.40(+2.48%)
Apr 05, 2024 56.25 57.02 55.82 56.44 4,731,181 +0.59(+1.06%)
Apr 04, 2024 57.50 57.83 55.68 55.85 5,987,037 -1.09(-1.91%)
Apr 03, 2024 56.71 57.55 56.54 56.94 3,397,174 +0.14(+0.25%)
Apr 02, 2024 57.58 57.62 56.78 56.80 4,133,170 -0.60(-1.05%)
Apr 01, 2024 58.12 58.58 57.32 57.40 4,747,710 -0.73(-1.26%)
Mar 28, 2024 57.70 58.23 58.20 58.13 2,819,604 +0.45(+0.78%)
Mar 27, 2024 57.93 57.99 57.02 57.68 2,738,153 +0.14(+0.24%)
Mar 26, 2024 57.26 57.75 57.18 57.54 3,645,085 +0.17(+0.30%)
Mar 25, 2024 57.74 57.95 57.13 57.37 3,462,661 -0.49(-0.85%)
Mar 22, 2024 59.63 59.91 57.81 57.86 4,895,750 -1.96(-3.28%)
Mar 21, 2024 59.11 60.54 58.83 59.82 5,456,196 +1.27(+2.17%)
Mar 20, 2024 58.55 58.86 58.01 58.55 3,838,290 +0.07(+0.12%)
Mar 19, 2024 57.13 58.50 57.03 58.48 4,657,118 +1.38(+2.42%)
Mar 18, 2024 57.47 57.79 56.88 57.10 3,141,485 +0.05(+0.09%)
Mar 15, 2024 56.71 57.76 56.61 57.05 5,401,693 -0.26(-0.45%)
Mar 14, 2024 57.84 58.44 56.73 57.31 8,735,843 -0.55(-0.95%)
Mar 13, 2024 57.86 59.02 57.65 57.86 9,011,979 -0.04(-0.07%)
Mar 12, 2024 57.37 58.18 56.86 57.90 3,577,409 +0.76(+1.33%)
Mar 11, 2024 57.41 57.90 56.45 57.14 3,816,920 -0.91(-1.57%)
Mar 08, 2024 59.73 60.87 58.01 58.05 7,262,455 -1.50(-2.52%)
Mar 07, 2024 57.60 59.68 57.60 59.55 5,867,945 +1.83(+3.17%)
Mar 06, 2024 57.23 58.78 57.23 57.72 6,712,467 +1.13(+2.00%)
Mar 05, 2024 56.81 57.23 56.10 56.59 7,284,112 -0.56(-0.98%)
Mar 04, 2024 56.63 57.55 55.35 57.15 19,222,162 +0.69(+1.22%)
Mar 01, 2024 55.22 56.53 55.13 56.46 5,588,854 +0.88(+1.58%)
Feb 29, 2024 55.10 55.77 54.77 55.58 10,538,901 +0.82(+1.50%)
Feb 28, 2024 54.93 55.63 54.59 54.76 3,522,134 -0.28(-0.51%)
Feb 27, 2024 54.48 55.13 53.93 55.04 5,249,787 +1.04(+1.93%)
Feb 26, 2024 54.13 54.35 53.64 54.00 7,976,098 -0.20(-0.37%)
Feb 23, 2024 53.81 54.57 53.39 54.20 4,767,740 +0.35(+0.65%)
Feb 22, 2024 54.22 54.22 53.42 53.85 4,948,502 +0.08(+0.15%)
Feb 21, 2024 53.64 54.09 53.47 53.77 4,205,899 +0.34(+0.64%)
Feb 20, 2024 53.39 53.72 53.13 53.43 5,462,691 -0.57(-1.06%)
Feb 16, 2024 55.58 55.79 53.89 54.00 4,416,134 -2.05(-3.66%)
Feb 15, 2024 55.33 56.09 55.05 56.05 2,461,466 +1.05(+1.91%)
Feb 14, 2024 54.51 55.11 54.10 55.00 2,718,312 +1.03(+1.91%)
Feb 13, 2024 54.41 54.73 53.29 53.97 5,188,734 -2.07(-3.69%)
Feb 12, 2024 55.72 56.42 55.25 56.04 4,302,289 +0.03(+0.05%)
Feb 09, 2024 54.61 56.02 54.61 56.01 5,578,668 +0.95(+1.73%)
Feb 08, 2024 54.06 55.10 53.49 55.06 5,490,501 +1.23(+2.28%)
Feb 07, 2024 54.90 55.32 53.23 53.83 8,358,985 -0.48(-0.88%)
Feb 06, 2024 54.86 56.03 54.25 54.31 8,843,140 -1.95(-3.47%)
Feb 05, 2024 56.14 57.50 55.98 56.26 7,718,423 -0.52(-0.92%)
Feb 02, 2024 55.13 56.96 54.76 56.78 4,190,823 +1.19(+2.14%)
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.