ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CARR Carrier Global Corporation

66.77
1.94 (2.99%)
Jul 26 2024 - Closed
Delayed by 15 minutes

CARR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 66.77 1.94 2.99% 65.80 67.78 65.58 4,351,536
Jul 25 2024 64.83 -1.16 -1.76% 64.54 66.44 62.56 7,318,075
Jul 24 2024 65.99 -2.28 -3.34% 67.64 67.82 65.82 4,530,288
Jul 23 2024 68.27 0.39 0.58% 67.82 69.35 67.565 4,618,797
Jul 22 2024 67.875 1.64 2.47% 67.05 67.875 66.57 1,834,477
Jul 19 2024 66.24 -0.81 -1.21% 66.92 67.345 66.02 2,621,989
Jul 18 2024 67.05 -0.53 -0.78% 67.56 68.84 65.74 3,957,609
Jul 17 2024 67.58 -2.30 -3.29% 68.95 69.37 67.56 5,088,576
Jul 16 2024 69.88 2.52 3.74% 67.77 70.09 67.70 4,892,818
Jul 15 2024 67.36 1.36 2.06% 67.25 67.70 66.24 3,941,197
Jul 12 2024 66.00 -0.41 -0.62% 66.77 66.99 65.97 3,043,682
Jul 11 2024 66.41 2.81 4.42% 64.58 66.92 64.49 4,766,742
Jul 10 2024 63.60 1.31 2.10% 62.52 63.72 62.29 2,560,947
Jul 09 2024 62.29 -0.84 -1.33% 63.09 63.43 62.02 2,658,574
Jul 08 2024 63.13 -0.11 -0.17% 63.47 64.22 62.85 2,123,592
Jul 05 2024 63.24 -0.22 -0.35% 63.58 63.84 62.47 1,994,914
Jul 03 2024 63.46 0.63 1.00% 62.83 63.56 62.45 1,564,636
Jul 02 2024 62.83 0.93 1.50% 61.88 63.08 61.76 3,241,813
Jul 01 2024 61.90 -1.18 -1.87% 64.02 64.09 61.86 2,847,042
Jun 28 2024 63.08 -0.15 -0.24% 63.20 64.36 62.41 17,783,793
Jun 27 2024 63.23 0.37 0.59% 63.28 63.86 62.90 3,027,424
Jun 26 2024 62.86 -1.07 -1.67% 63.26 63.46 62.36 3,311,980
Jun 25 2024 63.93 -0.70 -1.08% 64.89 64.99 62.98 3,079,333
Jun 24 2024 64.63 1.75 2.78% 63.98 65.33 62.98 3,802,024
Jun 21 2024 62.88 -1.34 -2.09% 63.86 63.935 61.64 6,401,605
Jun 20 2024 64.22 -1.50 -2.28% 65.66 65.90 63.95 4,508,387
Jun 18 2024 65.72 0.60 0.92% 64.63 65.855 64.45 3,335,925
Jun 17 2024 65.12 0.77 1.20% 64.03 65.60 63.70 5,550,784
Jun 14 2024 64.35 0.36 0.56% 63.46 64.355 62.63 4,396,047
Jun 13 2024 63.99 -0.39 -0.61% 64.24 64.44 63.11 2,373,761
Jun 12 2024 64.38 2.38 3.84% 63.32 64.825 63.31 3,750,850
Jun 11 2024 62.00 -0.54 -0.86% 62.40 62.40 61.245 3,712,682
Jun 10 2024 62.54 -0.17 -0.27% 62.48 63.09 62.14 2,485,044
Jun 07 2024 62.71 0.23 0.37% 61.57 62.85 61.42 2,257,125
Jun 06 2024 62.48 -0.69 -1.09% 62.87 63.06 61.81 2,174,220
Jun 05 2024 63.17 1.90 3.10% 61.66 63.27 61.66 3,198,204
Jun 04 2024 61.27 -0.72 -1.16% 61.78 62.10 60.97 2,784,726
Jun 03 2024 61.99 -1.20 -1.90% 64.21 64.21 61.23 4,750,239
May 31 2024 63.19 -0.15 -0.24% 63.43 63.66 61.6245 6,952,050
May 30 2024 63.34 0.27 0.43% 63.17 63.565 62.815 2,594,188
May 29 2024 63.07 -1.60 -2.47% 64.00 64.09 63.04 3,356,160
May 28 2024 64.67 -0.98 -1.49% 65.725 66.00 64.30 2,947,341
May 24 2024 65.65 1.30 2.02% 64.58 65.67 64.33 2,161,595
May 23 2024 64.35 -1.00 -1.53% 66.17 66.3678 64.21 2,675,874
May 22 2024 65.35 -0.87 -1.31% 65.62 65.86 64.8601 3,669,575
May 21 2024 66.22 0.24 0.36% 65.99 66.499 65.76 4,427,839
May 20 2024 65.98 0.75 1.15% 65.26 66.36 65.00 3,154,129
May 17 2024 65.23 0.23 0.35% 65.24 65.74 64.83 2,405,759
May 16 2024 65.00 -0.80 -1.22% 65.80 66.02 64.95 4,142,073
May 15 2024 65.80 0.84 1.29% 65.55 66.15 65.33 4,178,231
May 14 2024 64.96 0.63 0.98% 64.86 65.30 64.50 4,128,273
May 13 2024 64.33 -1.17 -1.79% 65.68 65.91 64.26 3,664,141
May 10 2024 65.50 0.26 0.40% 65.56 66.32 65.245 2,762,658
May 09 2024 65.24 0.93 1.45% 64.31 65.34 64.30 2,662,822
May 08 2024 64.31 0.05 0.08% 64.26 64.51 63.95 2,296,826
May 07 2024 64.26 0.20 0.31% 64.05 64.69 63.69 4,667,457
May 06 2024 64.06 1.97 3.17% 62.95 64.27 62.78 4,583,644
May 03 2024 62.09 1.15 1.89% 62.09 62.89 61.30 3,615,748
May 02 2024 60.94 -0.18 -0.29% 61.49 61.67 60.22 3,608,291
May 01 2024 61.12 -0.37 -0.60% 61.25 62.5241 60.68 4,239,437
Apr 30 2024 61.49 -1.22 -1.95% 62.71 63.79 61.45 8,035,791
Apr 29 2024 62.71 2.21 3.65% 60.50 62.885 60.50 9,086,813