Skip to main content

Carrier Global Corp (NY: CARR )

63.12 -0.87 (-1.36%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 64.24 64.44 63.11 63.99 2,373,823 -0.39(-0.61%)
Jun 12, 2024 62.91 64.83 62.91 64.38 3,851,593 +2.38(+3.84%)
Jun 11, 2024 62.25 62.25 61.24 62.00 3,712,682 -0.54(-0.86%)
Jun 10, 2024 62.48 63.09 62.14 62.54 2,486,364 -0.17(-0.27%)
Jun 07, 2024 62.17 62.85 61.42 62.71 2,323,470 +0.23(+0.37%)
Jun 06, 2024 62.87 63.06 61.81 62.48 2,174,221 -0.69(-1.09%)
Jun 05, 2024 61.77 63.27 61.67 63.17 3,198,211 +1.90(+3.10%)
Jun 04, 2024 61.78 62.10 60.97 61.27 2,784,735 -0.72(-1.16%)
Jun 03, 2024 63.92 64.00 61.23 61.99 4,750,275 -1.20(-1.90%)
May 31, 2024 63.43 63.66 61.62 63.19 6,952,052 -0.15(-0.24%)
May 30, 2024 63.17 63.56 62.81 63.34 2,601,018 +0.27(+0.43%)
May 29, 2024 64.00 64.09 63.04 63.07 3,559,033 -1.60(-2.47%)
May 28, 2024 65.83 66.00 64.30 64.67 3,267,799 -0.98(-1.49%)
May 24, 2024 64.58 65.67 64.33 65.65 2,161,626 +1.30(+2.02%)
May 23, 2024 66.17 66.37 64.21 64.35 2,769,827 -1.00(-1.53%)
May 22, 2024 65.62 65.86 64.86 65.35 3,669,931 -0.87(-1.31%)
May 21, 2024 65.83 66.50 65.76 66.22 4,427,839 +0.24(+0.36%)
May 20, 2024 65.26 66.36 65.00 65.98 3,154,129 +0.75(+1.15%)
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%)
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.