Indicators

Carrier Global Corp (NY: CARR )

65.65 +1.30 (+2.02%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.33	38.36	36.92	37.08	8,695,628	-1.10(-2.89%)
Apr 28, 2022	35.15	38.42	35.10	38.19	15,517,033	-0.68(-1.75%)
Apr 27, 2022	38.70	39.51	38.61	38.86	4,505,787	+0.20(+0.52%)
Apr 26, 2022	40.16	40.33	38.54	38.66	5,340,226	-1.84(-4.55%)
Apr 25, 2022	39.96	40.56	39.37	40.50	3,370,879	+0.28(+0.70%)
Apr 22, 2022	40.99	41.07	40.17	40.22	4,211,713	-1.11(-2.69%)
Apr 21, 2022	42.35	43.13	41.09	41.33	3,979,052	-0.61(-1.45%)
Apr 20, 2022	41.37	42.22	41.37	41.94	3,799,218	+0.92(+2.24%)
Apr 19, 2022	40.01	41.07	39.92	41.03	4,491,571	+1.17(+2.93%)
Apr 18, 2022	39.90	40.33	39.54	39.86	3,442,419	+0.01(+0.02%)
Apr 14, 2022	40.66	40.86	39.84	39.85	2,712,387	-0.80(-1.97%)
Apr 13, 2022	40.35	41.12	40.21	40.65	3,317,453	+0.32(+0.79%)
Apr 12, 2022	41.18	41.70	40.08	40.33	4,982,294	-0.64(-1.56%)
Apr 11, 2022	41.33	41.76	40.84	40.97	4,556,463	-0.91(-2.17%)
Apr 08, 2022	42.32	42.87	41.66	41.88	3,430,736	-0.30(-0.71%)
Apr 07, 2022	41.83	42.48	41.59	42.17	4,350,437	-0.18(-0.43%)
Apr 06, 2022	42.44	42.51	41.81	42.36	4,365,520	-0.64(-1.48%)
Apr 05, 2022	43.48	43.61	42.80	42.99	3,257,291	-0.69(-1.57%)
Apr 04, 2022	43.93	44.13	43.13	43.68	4,924,154	-0.76(-1.72%)

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.