ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CARR Carrier Global Corporation

56.99
0.15 (0.26%)
Pre Market
Last Updated: 08:28:03
Delayed by 15 minutes

CARR Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 56.84 0.22 0.39% 55.99 56.925 55.96 5,654,099
Apr 11 2024 56.62 -0.27 -0.47% 57.07 57.07 56.13 2,949,768
Apr 10 2024 56.89 -1.22 -2.10% 57.00 57.455 56.40 3,117,746
Apr 09 2024 58.11 0.27 0.47% 58.14 58.29 57.12 2,954,365
Apr 08 2024 57.84 1.40 2.48% 56.81 57.96 56.80 4,273,126
Apr 05 2024 56.44 0.59 1.06% 56.25 57.0235 55.82 4,730,965
Apr 04 2024 55.85 -1.09 -1.91% 57.50 57.83 55.68 5,986,889
Apr 03 2024 56.94 0.14 0.25% 56.71 57.55 56.54 3,397,110
Apr 02 2024 56.80 -0.60 -1.05% 57.58 57.62 56.78 4,128,715
Apr 01 2024 57.40 -0.73 -1.26% 58.12 58.58 57.32 4,747,694
Mar 28 2024 58.13 0.45 0.78% 57.70 58.23 57.50 2,819,604
Mar 27 2024 57.68 0.14 0.24% 57.93 57.99 57.02 2,738,153
Mar 26 2024 57.54 0.17 0.30% 57.26 57.75 57.18 3,645,065
Mar 25 2024 57.37 -0.49 -0.85% 57.74 57.98 57.13 3,462,660
Mar 22 2024 57.86 -1.96 -3.28% 59.63 59.91 57.81 4,895,725
Mar 21 2024 59.82 1.27 2.17% 59.11 60.54 58.83 5,456,196
Mar 20 2024 58.55 0.07 0.12% 58.47 58.86 58.0101 3,838,290
Mar 19 2024 58.48 1.38 2.42% 57.13 58.50 57.03 4,656,936
Mar 18 2024 57.10 0.05 0.09% 57.47 57.79 56.875 3,139,950
Mar 15 2024 57.05 -0.26 -0.45% 56.71 57.76 56.61 5,401,692
Mar 14 2024 57.31 -0.55 -0.95% 57.84 58.44 56.73 8,733,159
Mar 13 2024 57.86 -0.04 -0.07% 57.86 59.02 57.65 9,011,959
Mar 12 2024 57.90 0.76 1.33% 57.37 58.18 56.86 3,577,409
Mar 11 2024 57.14 -0.91 -1.57% 57.41 57.90 56.45 3,809,049
Mar 08 2024 58.05 -1.50 -2.52% 59.73 60.87 58.01 7,262,187
Mar 07 2024 59.55 1.83 3.17% 57.60 59.68 57.60 5,868,446
Mar 06 2024 57.72 1.13 2.00% 57.23 58.78 57.21 6,712,546
Mar 05 2024 56.59 -0.56 -0.98% 56.81 57.23 56.10 7,284,264
Mar 04 2024 57.15 0.69 1.22% 56.63 57.55 55.35 19,219,158
Mar 01 2024 56.46 0.88 1.58% 55.22 56.53 55.12 5,588,842
Feb 29 2024 55.58 0.82 1.50% 55.10 55.77 54.77 10,538,901
Feb 28 2024 54.76 -0.28 -0.51% 54.93 55.63 54.59 3,522,134
Feb 27 2024 55.04 1.04 1.93% 54.48 55.13 53.93 5,249,898
Feb 26 2024 54.00 -0.20 -0.37% 54.13 54.351 53.64 7,976,105
Feb 23 2024 54.20 0.35 0.65% 53.81 54.57 53.39 4,766,430
Feb 22 2024 53.85 0.08 0.15% 54.29 54.29 53.42 4,947,819
Feb 21 2024 53.77 0.34 0.64% 53.64 54.09 53.47 4,205,899
Feb 20 2024 53.43 -0.57 -1.06% 53.39 53.721 53.13 5,462,878
Feb 16 2024 54.00 -2.05 -3.66% 55.58 55.79 53.89 4,416,084
Feb 15 2024 56.05 1.05 1.91% 55.33 56.0852 55.05 2,461,466
Feb 14 2024 55.00 1.03 1.91% 54.51 55.11 54.10 2,718,312
Feb 13 2024 53.97 -2.07 -3.69% 54.49 54.73 53.29 5,188,744
Feb 12 2024 56.04 0.03 0.05% 55.72 56.42 55.25 4,302,288
Feb 09 2024 56.01 0.95 1.73% 54.61 56.02 54.61 5,578,602
Feb 08 2024 55.06 1.23 2.28% 54.03 55.10 53.49 5,490,501
Feb 07 2024 53.83 -0.48 -0.88% 54.90 55.32 53.23 8,358,985
Feb 06 2024 54.31 -1.95 -3.47% 54.75 56.03 54.25 8,843,195
Feb 05 2024 56.26 -0.52 -0.92% 56.14 57.50 55.98 7,718,473
Feb 02 2024 56.78 1.19 2.14% 55.13 56.98 54.76 4,190,332
Feb 01 2024 55.59 0.88 1.61% 55.32 55.81 54.555 5,206,135
Jan 31 2024 54.71 -1.62 -2.88% 56.04 56.34 54.65 4,194,166
Jan 30 2024 56.33 0.02 0.04% 55.90 56.52 55.41 4,502,271
Jan 29 2024 56.31 0.80 1.44% 55.59 56.32 55.20 3,454,481
Jan 26 2024 55.51 -0.80 -1.42% 56.39 56.47 55.29 4,136,832
Jan 25 2024 56.31 1.34 2.44% 55.63 56.36 55.56 3,052,973
Jan 24 2024 54.97 -0.94 -1.68% 56.28 56.32 54.93 2,717,928
Jan 23 2024 55.91 -0.41 -0.73% 56.49 56.72 55.57 2,873,591
Jan 22 2024 56.32 0.44 0.79% 56.16 56.75 55.935 3,123,923
Jan 19 2024 55.88 0.48 0.87% 55.34 56.06 54.71 4,860,848
Jan 18 2024 55.40 0.34 0.62% 55.37 55.87 54.91 2,422,797
Jan 17 2024 55.06 -0.79 -1.41% 55.42 55.79 54.97 4,077,444
Jan 16 2024 55.85 -0.29 -0.52% 55.63 56.045 55.16 2,844,158

Your Recent History

Delayed Upgrade Clock