1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Carrier Global Corporation (CARR)
  7. Historical

CARR

Carrier Global Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Carrier Global Corporation CARR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.43 -0.8% 53.30 18:34:25
Open Price Low Price High Price Close Price Prev Close
53.66 53.09 54.30 53.16 53.73
more quote information »

CARR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.2255.3453.0954.283,008,288-0.92-1.7%
1 Month52.2755.3449.9352.683,688,5811.031.97%
3 Months56.6058.8949.9354.594,027,540-3.30-5.83%
6 Months44.1558.8942.3949.754,768,9269.1520.72%
1 Year33.8358.8932.7643.955,297,09019.4757.55%
3 Years17.0658.8912.2633.356,351,56136.24212.43%
5 Years17.0658.8912.2633.356,351,56136.24212.43%

CARR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 53.16 -0.57 -1.06% 53.66 54.30 53.09 2,673,036
Oct 26 2021 53.73 -0.87 -1.59% 54.70 54.88 53.68 2,315,866
Oct 25 2021 54.60 -0.06 -0.11% 54.12 55.34 53.35 3,312,935
Oct 22 2021 54.66 0.34 0.63% 54.77 55.10 54.39 3,130,598
Oct 21 2021 54.32 0.30 0.56% 53.79 54.34 53.53 2,397,904
Oct 20 2021 54.02 0.05 0.09% 54.22 54.58 53.72 3,884,139
Oct 19 2021 53.97 -0.01 -0.02% 54.40 54.49 53.39 3,359,434
Oct 18 2021 53.98 0.55 1.03% 52.98 54.02 52.91 2,490,836
Oct 15 2021 53.43 0.42 0.79% 53.57 53.92 53.06 3,602,180
Oct 14 2021 53.01 2.28 4.49% 51.37 53.05 51.29 5,566,983
Oct 13 2021 50.73 0.43 0.85% 50.67 50.97 49.93 4,474,805
Oct 12 2021 50.30 -0.95 -1.85% 51.40 51.44 50.08 6,017,667
Oct 11 2021 51.25 -0.25 -0.49% 51.36 51.95 51.1013 2,566,264
Oct 08 2021 51.50 -1.85 -3.47% 52.94 53.21 51.46 3,107,173
Oct 07 2021 53.35 0.74 1.41% 53.24 53.98 53.24 2,225,323
Oct 06 2021 52.61 -0.21 -0.4% 52.13 52.71 51.61 2,767,488
Oct 05 2021 52.82 0.49 0.94% 52.62 53.425 52.29 3,524,636
Oct 04 2021 52.33 -0.13 -0.25% 52.06 52.52 51.56 3,638,253
Oct 01 2021 52.46 0.70 1.35% 51.86 52.75 51.125 3,618,517
Sep 30 2021 51.76 -1.09 -2.06% 53.14 53.68 51.73 7,035,382
Sep 29 2021 52.85 0.89 1.71% 52.27 53.07 52.20 4,735,234
Sep 28 2021 51.96 -0.41 -0.78% 51.77 52.18 51.31 5,344,710
See More Historical Prices »


Your Recent History
NYSE
CARR
Carrier Gl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.