Skip to main content

Carrier Global Corp (NY: CARR )

66.00 -0.41 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 66.77 66.99 65.97 66.00 3,043,724 -0.41(-0.62%)
Jul 11, 2024 64.58 66.92 64.07 66.41 4,800,340 +2.81(+4.42%)
Jul 10, 2024 62.52 63.72 62.29 63.60 2,560,949 +1.31(+2.10%)
Jul 09, 2024 63.09 63.43 62.02 62.29 2,658,574 -0.84(-1.33%)
Jul 08, 2024 63.47 64.22 62.85 63.13 2,123,642 -0.11(-0.17%)
Jul 05, 2024 63.58 63.69 62.47 63.24 1,994,914 -0.22(-0.35%)
Jul 03, 2024 62.83 63.56 62.45 63.46 1,564,636 +0.63(+1.00%)
Jul 02, 2024 61.88 63.08 61.76 62.83 3,241,813 +0.93(+1.50%)
Jul 01, 2024 64.02 64.02 61.86 61.90 2,847,292 -1.18(-1.87%)
Jun 28, 2024 63.20 64.36 62.41 63.08 17,783,858 -0.15(-0.24%)
Jun 27, 2024 63.28 63.86 62.90 63.23 3,027,449 +0.37(+0.59%)
Jun 26, 2024 63.26 63.46 62.36 62.86 3,311,980 -1.07(-1.67%)
Jun 25, 2024 64.89 64.99 62.98 63.93 3,079,337 -0.70(-1.08%)
Jun 24, 2024 63.85 65.33 62.98 64.63 3,802,619 +1.75(+2.78%)
Jun 21, 2024 63.86 63.86 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%)
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.