Carrier Global Corp (NY: CARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	43.38	44.76	43.22	44.68	4,776,377	+1.91(+4.47%)
Jan 30, 2023	42.57	43.17	42.57	42.77	2,669,991	-0.04(-0.09%)
Jan 27, 2023	42.68	43.17	42.57	42.81	1,904,296	-0.03(-0.07%)
Jan 26, 2023	42.98	43.18	42.37	42.84	2,506,701	+0.14(+0.32%)
Jan 25, 2023	42.39	42.80	42.01	42.70	2,966,809	-0.19(-0.43%)
Jan 24, 2023	42.53	43.21	42.06	42.89	4,271,036	+0.41(+0.97%)
Jan 23, 2023	41.80	42.48	41.64	42.48	3,701,874	+0.70(+1.67%)
Jan 20, 2023	41.22	41.85	40.99	41.78	5,316,253	+0.65(+1.57%)
Jan 19, 2023	42.34	42.34	41.11	41.13	4,938,357	-1.58(-3.70%)
Jan 18, 2023	44.80	44.81	42.58	42.71	5,391,119	-1.87(-4.20%)
Jan 17, 2023	45.06	45.28	44.46	44.59	3,688,353	-0.43(-0.96%)
Jan 13, 2023	44.20	45.20	44.17	45.02	2,880,460	+0.61(+1.37%)
Jan 12, 2023	44.65	44.82	44.09	44.41	3,337,774	+0.06(+0.13%)
Jan 11, 2023	43.58	44.41	43.45	44.35	5,400,814	+1.17(+2.70%)
Jan 10, 2023	42.94	43.27	42.38	43.18	3,485,782	+0.49(+1.15%)
Jan 09, 2023	42.51	43.38	42.18	42.69	3,448,928	+0.36(+0.86%)
Jan 06, 2023	41.09	42.54	40.95	42.33	2,778,395	+1.57(+3.85%)
Jan 05, 2023	40.74	41.30	40.36	40.76	3,964,624	-0.49(-1.19%)
Jan 04, 2023	41.58	41.79	40.96	41.25	3,558,035	+0.41(+1.01%)
Jan 03, 2023	41.16	41.31	40.38	40.84	2,920,354	+0.35(+0.87%)
Dec 30, 2022	40.65	40.92	40.07	40.48	2,291,338	-0.59(-1.43%)
Dec 29, 2022	40.63	41.21	40.36	41.07	2,003,474	+0.87(+2.17%)
Dec 28, 2022	41.06	41.25	40.18	40.20	2,146,984	-0.89(-2.17%)
Dec 27, 2022	40.91	41.62	40.84	41.09	2,271,109	+0.08(+0.19%)
Dec 23, 2022	40.76	41.04	40.51	41.01	1,910,545	+0.11(+0.26%)
Dec 22, 2022	40.77	41.24	40.27	40.91	2,939,841	-0.40(-0.97%)
Dec 21, 2022	40.95	41.44	40.79	41.31	2,627,566	+0.89(+2.20%)
Dec 20, 2022	40.41	40.68	40.29	40.42	2,977,768	-0.13(-0.31%)
Dec 19, 2022	40.88	41.16	40.23	40.55	3,293,035	-0.24(-0.60%)
Dec 16, 2022	41.00	41.23	40.57	40.79	5,949,325	-0.69(-1.67%)
Dec 15, 2022	42.15	42.30	41.10	41.48	4,520,575	-1.31(-3.06%)
Dec 14, 2022	43.57	43.60	42.35	42.79	4,140,043	-0.51(-1.17%)
Dec 13, 2022	43.69	43.97	42.79	43.30	6,156,970	+1.04(+2.45%)
Dec 12, 2022	41.63	42.31	41.41	42.27	3,678,088	+0.23(+0.56%)
Dec 09, 2022	42.36	42.56	41.96	42.03	3,137,287	-0.44(-1.04%)
Dec 08, 2022	42.25	42.75	42.13	42.47	2,583,482	+0.38(+0.91%)
Dec 07, 2022	42.06	42.61	41.77	42.09	4,067,283	+0.06(+0.14%)
Dec 06, 2022	42.84	42.94	41.51	42.03	2,564,086	-0.72(-1.69%)
Dec 05, 2022	42.96	43.03	42.21	42.76	3,813,745	-0.90(-2.06%)
Dec 02, 2022	43.13	43.97	42.91	43.65	3,947,745	-0.24(-0.56%)
Dec 01, 2022	43.79	44.18	43.38	43.90	4,463,973	+0.60(+1.38%)
Nov 30, 2022	42.37	43.37	41.18	43.30	8,936,407	+0.78(+1.84%)
Nov 29, 2022	42.18	42.73	42.09	42.52	3,336,411	+0.21(+0.48%)
Nov 28, 2022	42.84	43.19	42.15	42.32	2,426,404	-0.88(-2.04%)
Nov 25, 2022	43.19	43.39	43.09	43.19	1,009,435	+0.05(+0.11%)
Nov 23, 2022	43.10	43.61	42.80	43.15	2,667,939	+0.12(+0.27%)
Nov 22, 2022	43.23	43.28	42.74	43.03	3,198,981	+0.15(+0.34%)
Nov 21, 2022	42.87	43.04	42.60	42.88	2,535,308	-0.03(-0.07%)
Nov 18, 2022	42.92	43.21	42.36	42.91	4,373,168	+0.86(+2.04%)
Nov 17, 2022	42.25	42.33	41.16	42.05	3,150,175	-0.80(-1.87%)
Nov 16, 2022	43.33	43.48	42.54	42.85	3,005,210	-0.48(-1.10%)
Nov 15, 2022	43.50	43.86	42.84	43.33	3,201,306	+0.72(+1.70%)
Nov 14, 2022	43.00	43.41	42.59	42.61	3,819,302	-0.81(-1.87%)
Nov 11, 2022	42.40	43.72	42.21	43.42	4,872,138	+0.94(+2.21%)
Nov 10, 2022	41.36	42.73	41.23	42.48	6,001,274	+3.07(+7.78%)
Nov 09, 2022	40.12	40.41	39.35	39.41	2,869,060	-1.05(-2.58%)
Nov 08, 2022	40.24	40.92	39.97	40.46	3,438,808	+0.36(+0.90%)
Nov 07, 2022	39.48	40.18	39.20	40.10	3,817,869	+0.74(+1.89%)
Nov 04, 2022	39.30	39.44	38.53	39.35	3,480,521	+0.89(+2.31%)
Nov 03, 2022	37.22	38.85	37.07	38.47	4,370,991	+0.24(+0.64%)
Nov 02, 2022	38.82		38.20	38.22	6,015,023	-0.58(-1.49%)