Carrier Global Corporation Common Stock (CARR)

63.47
+0.30 (0.47%)
NYSE· Last Trade: Aug 4th, 9:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carrier Global Corporation Common Stock (CARR)

DateOpenHighLowCloseVolumeAdjusted Close
8/03/202662.4863.2762.2363.175,792,34163.17
7/31/202662.3162.6961.1161.818,662,27061.81
7/30/202661.0061.4259.0761.3911,641,52761.39
7/29/202662.2962.7359.6259.9216,631,16159.92
7/28/202667.5268.3062.4163.1616,360,50363.16
7/27/202669.3069.8668.0569.337,062,64069.33
7/24/202668.7569.5267.8468.885,711,27768.88
7/23/202668.1369.3967.7669.155,828,27469.15
7/22/202666.5968.2866.5968.105,084,42668.10
7/21/202667.1567.7665.8466.699,143,29366.69
7/20/202668.8469.2266.8466.985,707,97466.74
7/17/202667.9769.5967.4868.695,172,23168.44
7/16/202667.8769.6467.5669.346,124,63169.09
7/15/202670.2670.2767.7768.745,080,20568.49
7/14/202670.1870.9068.9269.765,293,00969.51
7/13/202669.0769.8968.3268.613,775,95168.36
7/10/202668.2470.4067.8269.345,641,07669.09
7/09/202667.7368.4367.3367.814,849,35067.57
7/08/202667.6068.6165.7766.746,795,56666.50
7/07/202669.7270.0067.5968.675,076,83468.42
7/06/202670.6070.7569.1570.105,480,99269.85
7/02/202672.3972.6169.3670.076,157,36569.82
7/01/202673.0173.7671.3672.073,941,50771.81
6/30/202674.0374.6873.1273.355,604,84473.09
6/29/202673.2474.1172.7373.434,463,65673.17
6/26/202674.9575.1473.1173.598,195,13073.33
6/25/202674.9576.7674.6676.005,512,36975.73
6/24/202671.6974.4071.6074.065,918,96473.79
6/23/202670.2071.7670.1870.755,622,51470.50
6/22/202672.0072.4171.2471.854,969,16571.59
6/18/202671.8272.8971.0271.817,953,92971.55
6/17/202671.1472.3569.3469.495,650,84669.24
6/16/202671.4472.5371.1071.154,347,72370.90
6/15/202671.5372.6571.1071.135,412,36870.88
6/12/202670.1170.5068.7369.914,414,99469.66
6/11/202668.7170.1667.5069.746,321,52669.49
6/10/202671.4071.5967.8167.977,555,39367.73
6/09/202668.0671.2767.9271.2410,220,93770.98
6/08/202667.2068.3266.5667.355,451,42167.11
6/05/202667.6667.6666.4367.166,387,93966.92
6/04/202667.8668.7867.6268.545,505,77868.29
6/03/202666.1068.8465.6267.586,225,59567.34
6/02/202666.8769.8366.3166.428,157,18066.18
6/01/202663.0565.3262.6765.118,101,56964.88
5/29/20260.0165.2963.0563.8710,392,88363.64
5/28/202663.5164.4362.3263.8111,959,81363.58
5/27/202665.4866.1564.3764.516,325,83464.28
5/26/202664.0465.1563.7164.895,746,56064.66
5/22/202662.6063.9561.9163.144,928,85362.91
5/21/202661.6563.3561.1262.1811,117,93061.96
5/20/202661.8463.8961.2363.595,359,02463.36
5/19/202663.7363.9861.3861.447,209,98761.22
5/18/202664.5664.8563.4664.515,492,47764.28
5/15/202665.7866.1064.4064.674,099,57564.44
5/14/202666.0367.0665.3566.733,823,02566.49
5/13/202665.8566.2065.0065.573,660,60065.34
5/12/202665.4965.9964.7465.563,907,48165.33
5/11/202666.8767.0065.6465.885,310,76265.64
5/08/202667.6068.3966.5066.835,032,09466.59
5/07/202668.5868.6566.4567.227,627,34566.98
5/06/202666.1168.4865.8567.907,663,14767.66
5/05/202666.2266.6264.0864.186,926,61963.95
5/04/202667.1767.6265.1365.894,929,01365.65