Carrier Global Corp (NY: CARR )

54.20 +0.35 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 56.89 57.34 56.08 56.45 2,912,642 -1.00(-1.74%)
Dec 29, 2023 57.42 57.85 57.25 57.45 1,501,775 -0.19(-0.33%)
Dec 28, 2023 57.66 58.02 57.55 57.64 1,846,937 -0.14(-0.24%)
Dec 27, 2023 57.38 57.98 57.34 57.78 1,741,768 +0.34(+0.59%)
Dec 26, 2023 57.28 57.77 57.08 57.44 2,377,236 +0.34(+0.60%)
Dec 22, 2023 57.11 57.53 56.72 57.10 1,661,366 +0.18(+0.32%)
Dec 21, 2023 56.52 56.95 56.27 56.92 2,482,215 +0.92(+1.64%)
Dec 20, 2023 56.58 57.53 55.98 56.00 2,351,847 -0.80(-1.41%)
Dec 19, 2023 56.71 57.22 56.41 56.80 3,918,116 +0.23(+0.41%)
Dec 18, 2023 57.25 57.29 56.21 56.57 3,549,877 -0.57(-0.99%)
Dec 15, 2023 58.05 58.38 57.05 57.14 9,222,768 -1.48(-2.52%)
Dec 14, 2023 56.14 58.98 55.82 58.61 6,510,448 +3.00(+5.39%)
Dec 13, 2023 56.31 56.76 54.20 55.61 5,112,883 -0.53(-0.94%)
Dec 12, 2023 55.42 56.26 54.74 56.14 3,829,955 +0.38(+0.68%)
Dec 11, 2023 55.13 56.08 55.13 55.76 6,126,206 +0.68(+1.23%)
Dec 08, 2023 55.86 56.68 54.49 55.09 10,459,312 +2.37(+4.50%)
Dec 07, 2023 52.97 52.97 52.36 52.71 2,473,269 -0.12(-0.23%)
Dec 06, 2023 53.05 53.70 52.75 52.83 2,579,613 +0.44(+0.84%)
Dec 05, 2023 53.05 53.15 52.26 52.39 2,483,028 -0.89(-1.66%)
Dec 04, 2023 52.51 53.31 52.11 53.28 3,603,006 +0.24(+0.45%)
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.