Indicators

Carrier Global Corp (NY: CARR )

63.19 -0.15 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.92	43.54	42.70	43.32	5,172,039	-0.34(-0.77%)
Feb 25, 2022	43.14	43.88	42.91	43.66	4,390,040	+0.50(+1.16%)
Feb 24, 2022	41.27	43.27	40.98	43.16	5,218,276	+0.84(+1.98%)
Feb 23, 2022	44.17	44.20	42.23	42.32	5,174,041	-1.40(-3.20%)
Feb 22, 2022	42.46	44.07	42.19	43.72	7,582,784	+1.17(+2.74%)
Feb 18, 2022				42.55	0	-0.48(-1.12%)
Feb 17, 2022	43.59	43.92	42.92	43.03	4,353,400	-1.03(-2.34%)
Feb 16, 2022	43.88	44.32	43.44	44.07	4,361,189	-0.10(-0.22%)
Feb 15, 2022	43.98	44.27	43.77	44.16	4,815,394	+0.93(+2.14%)
Feb 14, 2022	43.94	44.19	42.75	43.24	6,640,720	-0.69(-1.56%)
Feb 11, 2022	45.41	45.58	43.43	43.92	6,073,662	-1.59(-3.50%)
Feb 10, 2022	45.58	46.52	45.13	45.51	5,268,881	-0.80(-1.73%)
Feb 09, 2022	45.35	46.41	45.22	46.32	6,306,129	+1.85(+4.17%)
Feb 08, 2022	43.96	45.32	43.68	44.46	8,209,690	+0.33(+0.74%)
Feb 07, 2022	44.07	44.52	43.78	44.13	7,619,582	-0.12(-0.26%)
Feb 04, 2022	44.38	44.87	43.28	44.25	7,144,790	-0.39(-0.87%)
Feb 03, 2022	45.19		44.57	44.64	6,889,449	-1.23(-2.67%)
Feb 02, 2022	45.61	46.48	45.55	45.86	6,187,422	+0.44(+0.98%)

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.