Carrier Global Corp (NY: CARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	35.84	36.54	35.52	36.15	22,294,454	+0.25(+0.69%)
Nov 27, 2020	36.73	36.88	35.57	35.90	6,238,675	-0.76(-2.07%)
Nov 25, 2020	37.09	37.26	36.57	36.66	4,508,121	-0.72(-1.93%)
Nov 24, 2020	36.97	37.56	36.49	37.38	7,395,141	+0.57(+1.55%)
Nov 23, 2020	37.03	37.16	36.46	36.81	6,563,946	+0.22(+0.60%)
Nov 20, 2020	36.96	37.12	36.28	36.59	4,570,050	-0.56(-1.51%)
Nov 19, 2020	37.03	37.30	36.56	37.15	8,975,882	-0.25(-0.66%)
Nov 18, 2020	38.24	38.54	37.38	37.40	6,314,015	-0.92(-2.40%)
Nov 17, 2020	39.36	39.38	37.85	38.32	7,246,642	-0.13(-0.35%)
Nov 16, 2020	37.26	38.46	36.54	38.45	6,440,194	+2.10(+5.77%)
Nov 13, 2020	36.30	36.66	36.21	36.35	5,798,638	+0.31(+0.87%)
Nov 12, 2020	36.08	36.97	35.87	36.04	8,628,739	-0.09(-0.26%)
Nov 11, 2020	36.54	36.77	35.98	36.14	4,878,806	+0.24(+0.66%)
Nov 10, 2020	37.06	37.36	35.68	35.90	5,885,839	-0.94(-2.55%)
Nov 09, 2020	38.68	39.21	36.73	36.84	7,567,943	-0.14(-0.39%)
Nov 06, 2020	36.58	37.06	36.22	36.98	3,626,150	+0.71(+1.96%)
Nov 05, 2020	35.61	36.36	35.49	36.27	6,084,775	+1.35(+3.86%)
Nov 04, 2020	33.83	35.51	33.71	34.92	9,519,715	-0.16(-0.46%)
Nov 03, 2020	33.66	35.14	33.64	35.08	7,090,382	+1.76(+5.27%)
Nov 02, 2020	32.28	33.35	32.16	33.33	6,648,634	+1.62(+5.12%)
Oct 30, 2020	32.25	33.12	31.33	31.70	7,100,003	-0.65(-2.00%)
Oct 29, 2020	32.23	33.02	31.27	32.35	12,585,407	+0.81(+2.56%)
Oct 28, 2020	31.19	31.98	31.03	31.54	6,847,905	-0.28(-0.89%)
Oct 27, 2020	32.04	32.15	31.36	31.83	4,257,165	-0.10(-0.33%)
Oct 26, 2020	32.63	32.63	31.51	31.93	5,486,817	-1.16(-3.49%)
Oct 23, 2020	32.11	33.11	32.07	33.09	5,355,246	+0.99(+3.07%)
Oct 22, 2020	31.40	32.33	31.40	32.10	4,209,990	+0.51(+1.62%)
Oct 21, 2020	31.31	31.67	31.16	31.59	3,072,142	+0.11(+0.36%)
Oct 20, 2020	30.74	32.01	30.64	31.47	4,164,800	+0.86(+2.82%)
Oct 19, 2020	31.07	31.26	30.38	30.61	5,837,599	-0.42(-1.34%)
Oct 16, 2020	31.18	31.51	30.71	31.03	3,930,496	+0.15(+0.49%)
Oct 15, 2020	30.40	30.93	30.32	30.88	2,841,729	+0.09(+0.28%)
Oct 14, 2020	30.95	31.30	30.72	30.79	3,635,632	+0.02(+0.06%)
Oct 13, 2020	31.54	31.70	30.35	30.77	3,731,083	-0.48(-1.55%)
Oct 12, 2020	30.87	31.41	30.50	31.26	3,486,950	+0.73(+2.39%)
Oct 09, 2020	30.22	30.83	30.04	30.53	2,851,401	+0.27(+0.88%)
Oct 08, 2020	30.60	30.75	29.96	30.26	2,401,241	-0.16(-0.53%)
Oct 07, 2020	30.24	30.58	30.21	30.42	2,332,972	+0.58(+1.94%)
Oct 06, 2020	30.63	30.68	29.79	29.85	2,574,971	-0.54(-1.78%)
Oct 05, 2020	29.97	30.75	29.97	30.39	5,370,960	+0.81(+2.72%)
Oct 02, 2020	28.74	29.86	28.66	29.58	2,621,456	+0.44(+1.49%)
Oct 01, 2020	29.10	29.42	28.94	29.14	3,938,304	+0.22(+0.75%)
Sep 30, 2020	28.99	29.59	28.75	28.93	5,349,224	+0.04(+0.13%)
Sep 29, 2020	28.90	29.07	28.49	28.89	7,233,757	-0.23(-0.78%)
Sep 28, 2020	29.13	29.89	28.82	29.12	7,419,806	+0.24(+0.82%)
Sep 25, 2020	27.85	28.89	27.80	28.88	3,004,592	+0.58(+2.04%)
Sep 24, 2020	27.58	28.39	27.27	28.30	4,507,343	+0.73(+2.65%)
Sep 23, 2020	28.79	28.81	27.56	27.57	3,535,829	-1.09(-3.80%)
Sep 22, 2020	27.95	28.73	27.93	28.66	4,982,857	+0.71(+2.54%)
Sep 21, 2020	28.69	29.14	27.68	27.95	4,768,777	-1.21(-4.16%)
Sep 18, 2020	28.89	29.55	28.89	29.16	8,510,497	+0.12(+0.42%)
Sep 17, 2020	28.20	29.07	27.82	29.04	4,999,242	+0.39(+1.36%)
Sep 16, 2020	28.57	28.92	27.97	28.65	5,156,685	+0.53(+1.89%)
Sep 15, 2020	27.92	28.45	27.75	28.12	4,277,212	+0.51(+1.85%)
Sep 14, 2020	27.85	27.89	27.31	27.61	4,538,629	-0.09(-0.31%)
Sep 11, 2020	27.63	28.08	27.48	27.70	4,800,866	+0.09(+0.34%)
Sep 10, 2020	28.32	28.43	27.07	27.60	9,597,017	-0.94(-3.29%)
Sep 09, 2020	28.35	28.74	27.99	28.54	5,048,983	+0.53(+1.89%)
Sep 08, 2020	27.80	28.65	27.66	28.01	4,997,212	-0.41(-1.43%)
Sep 04, 2020	27.88	28.51	27.31	28.42	4,515,916	+0.63(+2.28%)
Sep 03, 2020	28.89	29.07	27.43	27.78	5,330,642	-1.37(-4.71%)
Sep 02, 2020	28.62	29.32	28.26	29.15	3,637,341	+0.45(+1.58%)
Sep 01, 2020	28.09	28.76	27.63	28.70	2,933,719	+0.43(+1.51%)
Aug 31, 2020	28.60	28.85	28.25	28.27	3,772,050	-0.43(-1.49%)
Aug 28, 2020	28.78	28.87	28.37	28.70	3,895,656	+0.02(+0.07%)
Aug 27, 2020	29.43	29.59	28.57	28.68	4,374,708	-0.71(-2.42%)
Aug 26, 2020	28.90	29.59	28.80	29.39	3,500,165	+0.53(+1.84%)
Aug 25, 2020	28.89	29.18	28.80	28.86	3,413,945	+0.09(+0.30%)
Aug 24, 2020	28.19	28.83	28.17	28.78	3,289,595	+0.81(+2.91%)
Aug 21, 2020	27.62	28.25	27.55	27.96	3,286,059	+0.48(+1.76%)
Aug 20, 2020	27.49	27.86	27.23	27.48	3,343,519	-0.23(-0.82%)
Aug 19, 2020	27.98	28.12	27.58	27.71	4,079,613	-0.20(-0.71%)
Aug 18, 2020	28.15	28.46	27.82	27.90	3,602,778	-0.36(-1.27%)
Aug 17, 2020	27.94	28.59	27.60	28.26	4,843,802	+0.30(+1.08%)
Aug 14, 2020	28.14	28.46	27.73	27.96	5,287,467	-0.02(-0.07%)
Aug 13, 2020	28.32	28.68	27.82	27.98	3,845,313	-0.24(-0.84%)
Aug 12, 2020	28.29	28.60	28.06	28.22	3,720,249	+0.28(+1.02%)
Aug 11, 2020	28.57	28.72	27.89	27.93	5,398,765	+0.03(+0.10%)
Aug 10, 2020	27.49	28.01	27.38	27.90	3,713,220	+0.46(+1.69%)
Aug 07, 2020	27.20	27.50	26.94	27.44	3,671,728	+0.66(+2.48%)
Aug 06, 2020	26.54	27.03	26.46	26.78	3,851,142	+0.15(+0.57%)
Aug 05, 2020	26.20	26.69	26.20	26.63	4,415,623	+0.32(+1.22%)
Aug 04, 2020	25.95	26.40	25.73	26.30	4,626,372	+0.14(+0.54%)
Aug 03, 2020	25.80	26.42	25.58	26.16	4,345,443	+0.36(+1.39%)
Jul 31, 2020	25.43	25.91	25.22	25.80	9,624,537	+0.32(+1.26%)
Jul 30, 2020	24.48	26.05	24.25	25.48	7,118,496	-0.27(-1.03%)
Jul 29, 2020	24.73	26.26	24.73	25.74	13,361,782	+1.05(+4.26%)
Jul 28, 2020	24.69	25.01	24.48	24.69	10,446,916	-0.17(-0.69%)
Jul 27, 2020	25.10	25.37	24.70	24.86	6,054,617	-0.31(-1.24%)
Jul 24, 2020	25.81	25.82	25.14	25.18	8,755,434	-0.73(-2.82%)
Jul 23, 2020	25.25	26.17	25.12	25.91	6,593,387	+0.71(+2.82%)
Jul 22, 2020	24.95	25.63	24.93	25.20	3,699,275	+0.03(+0.11%)
Jul 21, 2020	24.90	25.38	24.78	25.17	5,229,051	+0.15(+0.61%)
Jul 20, 2020	24.84	25.14	24.69	25.02	2,579,096	-0.07(-0.26%)
Jul 17, 2020	25.47	25.48	24.94	25.08	3,366,508	-0.12(-0.49%)
Jul 16, 2020	24.74	25.56	24.55	25.20	5,134,546	+0.15(+0.60%)
Jul 15, 2020	24.23	25.17	24.19	25.05	6,120,926	+1.23(+5.17%)
Jul 14, 2020	23.00	23.83	22.95	23.82	7,620,468	+0.82(+3.58%)
Jul 13, 2020	23.81	23.88	22.03	23.00	9,039,012	-0.58(-2.45%)
Jul 10, 2020	22.58	24.68	22.47	23.58	12,946,175	+0.93(+4.10%)
Jul 09, 2020	22.73	22.94	22.51	22.65	5,775,369	-0.08(-0.33%)
Jul 08, 2020	22.62	22.82	22.22	22.72	4,953,843	-0.02(-0.08%)
Jul 07, 2020	22.51	22.90	22.47	22.74	4,932,221	-0.19(-0.83%)
Jul 06, 2020	21.91	23.01	21.91	22.93	7,542,073	+1.23(+5.67%)
Jul 02, 2020	21.78	21.99	21.38	21.70	5,983,425	+0.28(+1.33%)
Jul 01, 2020	21.14	21.79	20.71	21.42	9,693,741	+0.37(+1.76%)
Jun 30, 2020	20.66	21.23	20.28	21.05	7,477,465	+0.09(+0.45%)
Jun 29, 2020	19.97	21.28	19.89	20.95	8,537,278	+1.09(+5.48%)
Jun 26, 2020	20.38	20.59	19.50	19.86	22,537,138	-0.52(-2.56%)
Jun 25, 2020	20.48	20.71	19.92	20.38	6,482,227	-0.21(-1.01%)
Jun 24, 2020	20.86	21.38	20.24	20.59	7,230,047	-0.54(-2.55%)
Jun 23, 2020	21.82	21.93	21.06	21.13	6,317,074	-0.33(-1.54%)
Jun 22, 2020	20.31	21.54	20.11	21.46	6,352,179	+1.22(+6.01%)
Jun 19, 2020	20.54	20.62	19.82	20.24	15,313,066	+0.19(+0.94%)
Jun 18, 2020	19.82	20.66	19.82	20.05	3,834,751	-0.01(-0.05%)
Jun 17, 2020	20.92	21.08	19.89	20.06	6,079,378	-0.76(-3.67%)
Jun 16, 2020	21.67	21.69	20.69	20.83	7,724,458	+0.09(+0.46%)
Jun 15, 2020	19.55	21.27	19.47	20.73	8,197,120	+0.41(+2.00%)
Jun 12, 2020	20.76	21.05	19.84	20.33	5,523,834	+0.45(+2.28%)
Jun 11, 2020	19.03	20.57	18.87	19.87	7,240,055	-1.08(-5.14%)
Jun 10, 2020	21.05	21.85	20.80	20.95	10,872,374	-0.95(-4.35%)
Jun 09, 2020	22.40	22.61	21.90	21.90	7,258,595	-1.09(-4.76%)
Jun 08, 2020	22.30	23.01	22.00	23.00	9,081,610	+0.76(+3.44%)
Jun 05, 2020	22.21	23.03	22.06	22.23	8,311,447	+0.83(+3.88%)
Jun 04, 2020	20.79	21.82	20.79	21.40	7,048,713	+0.43(+2.07%)
Jun 03, 2020	20.26	21.31	20.18	20.97	10,209,979	+0.81(+4.03%)
Jun 02, 2020	20.47	20.60	19.73	20.16	8,788,507	-0.43(-2.11%)
Jun 01, 2020	19.39	20.71	19.39	20.59	8,152,320	+1.27(+6.59%)
May 29, 2020	17.89	19.80	17.82	19.32	34,960,936	+0.82(+4.44%)
May 28, 2020	18.95	19.31	18.41	18.50	9,016,996	-0.37(-1.95%)
May 27, 2020	18.47	19.00	18.34	18.86	9,504,779	+0.45(+2.46%)
May 26, 2020	18.51	19.44	18.25	18.41	7,741,168	+0.43(+2.41%)
May 22, 2020	18.37	18.74	17.88	17.98	6,291,442	-0.38(-2.06%)
May 21, 2020	17.68	18.42	17.46	18.36	10,290,757	+0.68(+3.84%)
May 20, 2020	17.14	17.98	17.02	17.68	12,620,393	+0.91(+5.40%)
May 19, 2020	16.46	16.91	16.18	16.77	8,834,055	+0.21(+1.25%)
May 18, 2020	16.33	16.72	16.32	16.56	6,501,079	+0.79(+5.03%)
May 15, 2020	15.38	16.01	15.10	15.77	7,792,432	+0.15(+0.97%)
May 14, 2020	15.12	15.77	14.84	15.62	8,261,764	+0.10(+0.67%)
May 13, 2020	16.24	16.46	15.19	15.51	11,313,114	-1.28(-7.64%)
May 12, 2020	17.35	17.36	16.69	16.80	8,203,897	-0.52(-3.00%)
May 11, 2020	17.39	17.69	17.01	17.32	10,145,646	-0.01(-0.05%)
May 08, 2020	16.08	17.36	15.98	17.33	19,198,792	+1.84(+11.88%)
May 07, 2020	15.30	16.08	14.99	15.49	13,197,492	+0.11(+0.74%)
May 06, 2020	15.10	15.45	14.56	15.37	11,282,052	+0.30(+2.00%)
May 05, 2020	15.74	15.82	14.95	15.07	17,267,900	-0.41(-2.62%)
May 04, 2020	15.24	15.59	14.81	15.48	10,278,972	-0.35(-2.21%)
May 01, 2020	16.35	16.37	15.68	15.83	11,366,940	-0.89(-5.31%)
Apr 30, 2020	16.25	16.84	16.03	16.71	20,232,568	+0.07(+0.40%)
Apr 29, 2020	16.48	17.06	16.20	16.65	13,268,997	+0.60(+3.76%)
Apr 28, 2020	15.93	16.75	15.68	16.04	13,755,397	+0.19(+1.19%)
Apr 27, 2020	15.26	15.86	15.08	15.85	12,913,194	+0.52(+3.38%)
Apr 24, 2020	14.72	15.73	14.43	15.34	18,430,442	+0.50(+3.37%)
Apr 23, 2020	13.87	15.02	13.79	14.84	12,954,251	+0.88(+6.29%)
Apr 22, 2020	14.11	14.31	13.42	13.96	13,290,358	+0.09(+0.68%)
Apr 21, 2020	13.42	14.39	13.38	13.86	17,203,946	+0.23(+1.66%)
Apr 20, 2020	12.74	13.91	12.72	13.64	21,221,260	+0.67(+5.17%)
Apr 17, 2020	12.55	13.05	12.20	12.97	22,609,160	+0.80(+6.59%)
Apr 16, 2020	12.41	12.50	11.57	12.16	22,998,256	-0.44(-3.52%)
Apr 15, 2020	12.77	12.89	12.21	12.61	15,883,907	-0.48(-3.68%)
Apr 14, 2020	13.21	13.40	13.00	13.09	23,682,792	-0.21(-1.56%)
Apr 13, 2020	13.68	13.68	13.19	13.30	22,779,596	-0.65(-4.67%)
Apr 09, 2020	13.21	14.63	13.12	13.95	37,079,804	+0.49(+3.65%)
Apr 08, 2020	13.68	14.39	12.96	13.46	52,317,328	-0.93(-6.49%)
Apr 07, 2020	14.34	14.91	13.73	14.39	24,884,810	-0.18(-1.23%)
Apr 06, 2020	16.10	16.18	14.01	14.57	39,352,484	-1.40(-8.75%)