Skip to main content

Carrier Global Corp (NY: CARR )

62.88 -1.15 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 63.86 63.94 61.64 62.88 6,401,623 -1.15(-1.80%)
Jun 20, 2024 65.47 65.70 63.76 64.03 4,521,974 -1.50(-2.28%)
Jun 18, 2024 64.44 65.66 64.26 65.53 3,345,855 +0.60(+0.92%)
Jun 17, 2024 63.84 65.41 63.51 64.93 5,568,408 +0.77(+1.20%)
Jun 14, 2024 63.14 64.16 62.44 64.16 4,409,287 +0.36(+0.56%)
Jun 13, 2024 64.05 64.25 62.92 63.80 2,380,867 -0.39(-0.61%)
Jun 12, 2024 62.72 64.63 62.72 64.19 3,863,022 +2.37(+3.84%)
Jun 11, 2024 62.07 62.07 61.06 61.82 3,723,699 -0.54(-0.86%)
Jun 10, 2024 62.30 62.90 61.96 62.35 2,493,742 -0.17(-0.27%)
Jun 07, 2024 61.99 62.66 61.24 62.52 2,330,364 +0.23(+0.37%)
Jun 06, 2024 62.68 62.87 61.63 62.30 2,180,672 -0.69(-1.09%)
Jun 05, 2024 61.59 63.08 61.49 62.98 3,207,701 +1.89(+3.10%)
Jun 04, 2024 61.60 61.92 60.79 61.09 2,792,998 -0.72(-1.16%)
Jun 03, 2024 63.73 63.81 61.05 61.81 4,764,371 -1.20(-1.90%)
May 31, 2024 63.24 63.47 61.44 63.00 6,972,681 -0.15(-0.24%)
May 30, 2024 62.98 63.38 62.63 63.15 2,608,736 +0.27(+0.43%)
May 29, 2024 63.81 63.90 62.85 62.88 3,569,594 -1.60(-2.47%)
May 28, 2024 65.64 65.80 64.11 64.48 3,277,495 -0.98(-1.49%)
May 24, 2024 64.39 65.48 64.14 65.46 2,168,040 +1.30(+2.02%)
May 23, 2024 65.97 66.17 64.02 64.16 2,778,046 -1.00(-1.53%)
May 22, 2024 65.43 65.67 64.67 65.16 3,680,821 -0.87(-1.31%)
May 21, 2024 65.64 66.30 65.57 66.02 4,440,978 +0.24(+0.36%)
May 20, 2024 65.07 66.16 64.81 65.78 3,163,488 +0.75(+1.15%)
May 17, 2024 65.05 65.55 64.64 65.04 2,412,944 +0.23(+0.35%)
May 16, 2024 65.46 65.82 64.76 64.81 4,154,676 -0.80(-1.22%)
May 15, 2024 65.36 65.95 65.14 65.61 4,192,368 +0.84(+1.29%)
May 14, 2024 64.67 65.11 64.31 64.77 4,140,548 +0.63(+0.98%)
May 13, 2024 65.49 65.72 64.07 64.14 3,675,019 -1.17(-1.79%)
May 10, 2024 65.37 66.12 65.05 65.31 2,771,076 +0.26(+0.40%)
May 09, 2024 64.11 65.15 64.11 65.05 2,670,803 +0.93(+1.45%)
May 08, 2024 64.07 64.32 63.76 64.12 2,303,641 +0.05(+0.08%)
May 07, 2024 63.86 64.50 63.50 64.07 4,681,325 +0.20(+0.31%)
May 06, 2024 62.59 64.08 62.59 63.87 4,597,498 +1.96(+3.17%)
May 03, 2024 61.91 62.70 61.12 61.91 3,633,625 +1.15(+1.89%)
May 02, 2024 61.31 61.49 60.04 60.76 3,619,081 +0.01(+0.02%)
May 01, 2024 60.88 62.15 60.31 60.75 4,265,377 -0.37(-0.60%)
Apr 30, 2024 62.33 63.40 61.08 61.12 8,084,942 -1.21(-1.95%)
Apr 29, 2024 60.13 62.50 60.13 62.33 9,142,262 +2.20(+3.65%)
Apr 26, 2024 59.24 60.29 59.11 60.13 6,724,946 +0.69(+1.15%)
Apr 25, 2024 56.41 59.61 56.29 59.45 10,230,850 +5.01(+9.20%)
Apr 24, 2024 54.92 55.60 53.94 54.44 5,241,604 -0.37(-0.67%)
Apr 23, 2024 53.34 54.94 53.33 54.81 6,428,154 +1.51(+2.83%)
Apr 22, 2024 53.49 54.17 53.18 53.30 6,897,806 +0.09(+0.17%)
Apr 19, 2024 53.26 53.83 53.01 53.21 3,598,515 +0.15(+0.28%)
Apr 18, 2024 54.26 54.49 53.03 53.06 3,095,597 -0.86(-1.60%)
Apr 17, 2024 54.72 55.05 53.42 53.92 2,677,976 -0.51(-0.93%)
Apr 16, 2024 54.89 54.96 53.83 54.43 3,189,385 -0.70(-1.26%)
Apr 15, 2024 56.95 57.35 55.00 55.12 3,445,822 -1.37(-2.43%)
Apr 12, 2024 55.65 56.58 55.62 56.50 5,688,576 +0.22(+0.39%)
Apr 11, 2024 56.72 56.72 55.79 56.28 2,967,863 -0.27(-0.47%)
Apr 10, 2024 56.65 57.11 56.06 56.55 3,136,748 -1.21(-2.10%)
Apr 09, 2024 57.79 57.94 56.77 57.76 2,972,408 +0.27(+0.47%)
Apr 08, 2024 56.47 57.61 56.46 57.49 4,299,170 +1.39(+2.48%)
Apr 05, 2024 55.91 56.68 55.48 56.10 4,760,017 +0.59(+1.06%)
Apr 04, 2024 57.15 57.48 55.34 55.51 6,023,527 -1.08(-1.91%)
Apr 03, 2024 56.37 57.20 56.20 56.60 3,417,879 +0.14(+0.25%)
Apr 02, 2024 57.23 57.27 56.44 56.46 4,158,361 -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.