Skip to main content

Carrier Global Corp (NY: CARR )

82.69 +0.02 (+0.02%)
Streaming Delayed Price Updated: 12:46 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 81.64 82.95 81.54 82.67 2,669,971 +1.06(+1.30%)
Oct 11, 2024 80.22 81.98 80.22 81.61 3,324,529 +1.18(+1.47%)
Oct 10, 2024 81.07 81.32 80.31 80.43 2,958,060 -1.65(-2.01%)
Oct 09, 2024 81.00 82.16 80.58 82.08 3,955,101 +1.24(+1.53%)
Oct 08, 2024 81.27 81.27 80.52 80.84 2,145,485 +0.42(+0.52%)
Oct 07, 2024 80.27 80.56 79.69 80.42 2,856,708 -0.38(-0.47%)
Oct 04, 2024 80.95 81.06 79.94 80.80 2,538,632 +0.75(+0.94%)
Oct 03, 2024 80.39 80.97 79.80 80.05 3,427,763 -0.49(-0.61%)
Oct 02, 2024 78.80 80.81 78.50 80.54 3,877,686 +1.19(+1.50%)
Oct 01, 2024 80.50 80.50 79.10 79.35 3,991,406 -1.14(-1.42%)
Sep 30, 2024 80.31 80.78 79.64 80.49 4,659,524 -0.03(-0.04%)
Sep 27, 2024 79.94 81.48 79.88 80.52 2,822,890 +0.74(+0.93%)
Sep 26, 2024 80.42 80.52 79.41 79.78 3,218,665 +0.11(+0.14%)
Sep 25, 2024 80.47 80.83 79.21 79.67 3,588,606 -0.74(-0.92%)
Sep 24, 2024 81.00 81.64 80.16 80.41 3,520,383 -0.47(-0.58%)
Sep 23, 2024 80.27 81.14 79.97 80.88 3,579,709 +0.96(+1.20%)
Sep 20, 2024 79.87 80.68 79.49 79.92 5,257,810 -0.65(-0.81%)
Sep 19, 2024 80.68 81.24 79.25 80.57 4,061,756 +2.38(+3.04%)
Sep 18, 2024 78.33 79.75 77.26 78.19 4,183,593 +0.23(+0.30%)
Sep 17, 2024 77.50 78.00 76.68 77.96 3,516,166 +0.85(+1.10%)
Sep 16, 2024 77.08 77.46 76.13 77.11 3,970,472 +0.60(+0.78%)
Sep 13, 2024 75.89 77.48 75.64 76.51 5,091,894 +1.14(+1.51%)
Sep 12, 2024 73.44 75.51 73.19 75.37 4,624,141 +1.70(+2.31%)
Sep 11, 2024 71.76 74.07 70.37 73.67 5,269,028 +1.84(+2.56%)
Sep 10, 2024 71.39 72.09 71.00 71.83 3,076,814 +1.10(+1.56%)
Sep 09, 2024 70.21 71.42 69.79 70.73 2,910,363 +1.25(+1.80%)
Sep 06, 2024 69.61 71.24 68.97 69.48 4,182,644 +0.44(+0.64%)
Sep 05, 2024 69.12 69.73 68.31 69.04 2,535,809 -0.07(-0.10%)
Sep 04, 2024 69.86 70.00 68.60 69.11 3,004,380 -0.95(-1.36%)
Sep 03, 2024 72.84 73.06 69.81 70.06 2,988,847 -2.72(-3.74%)
Aug 30, 2024 71.67 73.04 71.43 72.78 3,251,054 +1.69(+2.38%)
Aug 29, 2024 71.60 72.14 70.64 71.09 2,671,985 -0.02(-0.03%)
Aug 28, 2024 71.70 72.22 70.81 71.11 2,228,216 -0.65(-0.91%)
Aug 27, 2024 71.29 71.83 70.90 71.76 1,997,073 +0.06(+0.08%)
Aug 26, 2024 71.59 72.27 71.51 71.70 3,803,921 +0.45(+0.63%)
Aug 23, 2024 70.32 71.52 70.00 71.25 2,509,712 +1.67(+2.40%)
Aug 22, 2024 69.58 69.97 69.06 69.58 1,970,716 -0.08(-0.11%)
Aug 21, 2024 68.86 69.94 68.86 69.66 2,671,335 +1.10(+1.60%)
Aug 20, 2024 68.67 69.07 68.15 68.56 2,136,588 -0.08(-0.12%)
Aug 19, 2024 67.44 68.80 67.44 68.64 2,626,966 +1.26(+1.87%)
Aug 16, 2024 68.31 68.86 67.33 67.38 3,675,721 -1.02(-1.49%)
Aug 15, 2024 67.03 68.72 67.03 68.40 5,329,429 +2.72(+4.14%)
Aug 14, 2024 65.65 66.08 65.15 65.68 3,502,554 +0.21(+0.32%)
Aug 13, 2024 64.92 65.53 64.53 65.47 2,180,806 +1.18(+1.84%)
Aug 12, 2024 64.43 64.80 63.51 64.29 1,996,968 -0.09(-0.14%)
Aug 09, 2024 64.37 65.00 63.91 64.38 2,339,902 -0.10(-0.16%)
Aug 08, 2024 63.88 64.81 63.42 64.48 2,820,306 +1.37(+2.17%)
Aug 07, 2024 65.00 65.55 62.90 63.11 3,040,869 -1.03(-1.61%)
Aug 06, 2024 63.24 65.15 63.04 64.14 3,673,170 +0.59(+0.93%)
Aug 05, 2024 61.50 63.62 61.21 63.55 5,120,991 -0.44(-0.69%)
Aug 02, 2024 64.54 65.07 62.60 63.99 3,562,554 -2.07(-3.13%)
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.