Carrier Global Corp (NY: CARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	43.25	44.63	43.09	44.55	4,790,550	+1.91(+4.47%)
Jan 30, 2023	42.45	43.05	42.45	42.64	2,677,914	-0.04(-0.09%)
Jan 27, 2023	42.56	43.05	42.45	42.68	1,909,947	-0.03(-0.07%)
Jan 26, 2023	42.85	43.05	42.24	42.71	2,514,140	+0.14(+0.32%)
Jan 25, 2023	42.26	42.67	41.88	42.58	2,975,612	-0.19(-0.43%)
Jan 24, 2023	42.40	43.08	41.94	42.76	4,283,710	+0.41(+0.97%)
Jan 23, 2023	41.68	42.36	41.52	42.35	3,712,859	+0.69(+1.67%)
Jan 20, 2023	41.10	41.73	40.87	41.66	5,332,029	+0.65(+1.57%)
Jan 19, 2023	42.21	42.21	40.99	41.01	4,953,011	-1.58(-3.70%)
Jan 18, 2023	44.67	44.67	42.46	42.59	5,407,117	-1.87(-4.20%)
Jan 17, 2023	44.92	45.14	44.33	44.45	3,699,297	-0.43(-0.96%)
Jan 13, 2023	44.07	45.07	44.04	44.88	2,889,007	+0.61(+1.37%)
Jan 12, 2023	44.52	44.69	43.96	44.28	3,347,678	+0.06(+0.13%)
Jan 11, 2023	43.45	44.28	43.32	44.22	5,416,840	+1.16(+2.70%)
Jan 10, 2023	42.81	43.14	42.25	43.05	3,496,126	+0.49(+1.15%)
Jan 09, 2023	42.38	43.26	42.06	42.57	3,459,163	+0.36(+0.86%)
Jan 06, 2023	40.97	42.42	40.83	42.20	2,786,640	+1.57(+3.85%)
Jan 05, 2023	40.62	41.18	40.24	40.64	3,976,388	-0.49(-1.19%)
Jan 04, 2023	41.46	41.67	40.84	41.13	3,568,593	+0.41(+1.01%)
Jan 03, 2023	41.04	41.19	40.26	40.72	2,929,020	+0.35(+0.87%)
Dec 30, 2022	40.53	40.79	39.95	40.36	2,298,137	-0.59(-1.43%)
Dec 29, 2022	40.51	41.09	40.24	40.95	2,009,419	+0.87(+2.17%)
Dec 28, 2022	40.94	41.13	40.06	40.08	2,153,355	-0.89(-2.17%)
Dec 27, 2022	40.78	41.50	40.72	40.97	2,277,848	+0.08(+0.19%)
Dec 23, 2022	40.64	40.92	40.39	40.89	1,916,215	+0.11(+0.26%)
Dec 22, 2022	40.65	41.12	40.15	40.78	2,948,565	-0.40(-0.97%)
Dec 21, 2022	40.83	41.31	40.67	41.19	2,635,363	+0.89(+2.20%)
Dec 20, 2022	40.29	40.56	40.17	40.30	2,986,604	-0.13(-0.31%)
Dec 19, 2022	40.76	41.04	40.11	40.43	3,302,807	-0.24(-0.60%)
Dec 16, 2022	40.88	41.11	40.45	40.67	5,966,979	-0.69(-1.67%)
Dec 15, 2022	42.02	42.17	40.98	41.36	4,533,989	-1.31(-3.06%)
Dec 14, 2022	43.44	43.47	42.23	42.67	4,152,328	-0.51(-1.17%)
Dec 13, 2022	43.56	43.84	42.67	43.17	6,175,240	+1.03(+2.45%)
Dec 12, 2022	41.51	42.19	41.29	42.14	3,689,003	+0.23(+0.56%)
Dec 09, 2022	42.24	42.43	41.84	41.91	3,146,597	-0.44(-1.04%)
Dec 08, 2022	42.12	42.62	42.01	42.35	2,591,148	+0.38(+0.91%)
Dec 07, 2022	41.94	42.48	41.64	41.97	4,079,352	+0.06(+0.14%)
Dec 06, 2022	42.72	42.81	41.39	41.91	2,571,695	-0.72(-1.69%)
Dec 05, 2022	42.83	42.91	42.08	42.63	3,825,061	-0.90(-2.06%)
Dec 02, 2022	43.00	43.84	42.78	43.52	3,959,459	-0.24(-0.56%)
Dec 01, 2022	43.66	44.05	43.25	43.77	4,477,219	+0.59(+1.38%)
Nov 30, 2022	42.25	43.24	41.06	43.17	8,962,925	+0.78(+1.84%)
Nov 29, 2022	42.05	42.60	41.97	42.39	3,346,312	+0.20(+0.48%)
Nov 28, 2022	42.72	43.06	42.02	42.19	2,433,604	-0.88(-2.04%)
Nov 25, 2022	43.06	43.26	42.96	43.07	1,012,431	+0.05(+0.11%)
Nov 23, 2022	42.97	43.48	42.68	43.02	2,675,856	+0.12(+0.27%)
Nov 22, 2022	43.11	43.15	42.61	42.90	3,208,474	+0.15(+0.34%)
Nov 21, 2022	42.75	42.91	42.47	42.76	2,542,831	-0.03(-0.07%)
Nov 18, 2022	42.79	43.08	42.24	42.78	4,386,145	+0.86(+2.04%)
Nov 17, 2022	42.12	42.20	41.04	41.93	3,159,523	-0.80(-1.87%)
Nov 16, 2022	43.20	43.35	42.41	42.73	3,014,128	-0.48(-1.10%)
Nov 15, 2022	43.37	43.73	42.72	43.20	3,210,805	+0.72(+1.70%)
Nov 14, 2022	42.87	43.28	42.46	42.48	3,830,636	-0.81(-1.87%)
Nov 11, 2022	42.28	43.60	42.08	43.29	4,886,595	+0.94(+2.21%)
Nov 10, 2022	41.24	42.60	41.11	42.36	6,019,082	+3.06(+7.78%)
Nov 09, 2022	40.00	40.29	39.23	39.30	2,877,573	-1.04(-2.58%)
Nov 08, 2022	40.12	40.80	39.85	40.34	3,449,012	+0.36(+0.90%)
Nov 07, 2022	39.37	40.06	39.08	39.98	3,829,198	+0.74(+1.89%)
Nov 04, 2022	39.18	39.33	38.42	39.24	3,490,848	+0.89(+2.31%)
Nov 03, 2022	37.11	38.73	36.96	38.35	4,383,962	+0.24(+0.64%)
Nov 02, 2022	38.70		38.09	38.11	6,032,872	-0.57(-1.49%)