Skip to main content

Carrier Global Corp (NY: CARR )

57.93 +0.25 (+0.43%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 55.32 55.81 54.55 55.59 5,210,914 +0.88(+1.61%)
Jan 31, 2024 56.04 56.34 54.65 54.71 4,194,166 -1.62(-2.88%)
Jan 30, 2024 55.90 56.52 55.41 56.33 4,502,246 +0.02(+0.04%)
Jan 29, 2024 55.59 56.32 55.20 56.31 3,455,302 +0.80(+1.44%)
Jan 26, 2024 56.39 56.47 55.29 55.51 4,136,832 -0.80(-1.42%)
Jan 25, 2024 55.63 56.36 55.56 56.31 3,052,973 +1.34(+2.44%)
Jan 24, 2024 56.28 56.32 54.93 54.97 2,718,123 -0.94(-1.68%)
Jan 23, 2024 56.49 56.63 55.57 55.91 2,875,795 -0.41(-0.73%)
Jan 22, 2024 56.16 56.75 55.94 56.32 3,123,923 +0.44(+0.79%)
Jan 19, 2024 55.34 56.06 54.71 55.88 4,860,869 +0.48(+0.87%)
Jan 18, 2024 55.37 55.87 54.91 55.40 2,422,796 +0.34(+0.62%)
Jan 17, 2024 55.42 55.79 54.97 55.06 4,077,443 -0.79(-1.41%)
Jan 16, 2024 55.55 56.05 55.16 55.85 2,844,158 -0.29(-0.52%)
Jan 12, 2024 57.14 57.36 55.95 56.14 2,890,686 -0.72(-1.27%)
Jan 11, 2024 56.91 57.11 56.17 56.86 3,145,979 -0.18(-0.32%)
Jan 10, 2024 56.75 57.09 56.31 57.04 2,710,470 +0.24(+0.42%)
Jan 09, 2024 55.99 56.92 55.71 56.80 2,591,476 +0.38(+0.67%)
Jan 08, 2024 56.00 56.46 55.70 56.42 2,561,137 +0.70(+1.26%)
Jan 05, 2024 55.69 56.22 55.43 55.72 3,123,680 +0.24(+0.43%)
Jan 04, 2024 55.03 56.10 54.90 55.48 3,596,755 +0.58(+1.06%)
Jan 03, 2024 55.96 55.96 54.79 54.90 3,247,492 -1.55(-2.75%)
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.