Carrier Global Corp (NY: CARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	65.24	65.74	64.83	65.23	2,405,785	+0.23(+0.35%)
May 16, 2024	65.65	66.02	64.95	65.00	4,142,384	-0.80(-1.22%)
May 15, 2024	65.55	66.15	65.33	65.80	4,179,965	+0.84(+1.29%)
May 14, 2024	64.86	65.30	64.50	64.96	4,128,298	+0.63(+0.98%)
May 13, 2024	65.68	65.91	64.26	64.33	3,664,146	-1.17(-1.79%)
May 10, 2024	65.56	66.32	65.25	65.50	2,762,878	+0.26(+0.40%)
May 09, 2024	64.30	65.34	64.30	65.24	2,662,902	+0.93(+1.45%)
May 08, 2024	64.26	64.51	63.95	64.31	2,296,826	+0.05(+0.08%)
May 07, 2024	64.05	64.69	63.69	64.26	4,667,475	+0.20(+0.31%)
May 06, 2024	62.78	64.27	62.78	64.06	4,583,896	+1.97(+3.17%)
May 03, 2024	62.09	62.89	61.30	62.09	3,622,875	+1.15(+1.89%)
May 02, 2024	61.49	61.67	60.22	60.94	3,608,374	+0.01(+0.02%)
May 01, 2024	61.06	62.33	60.49	60.93	4,252,758	-0.37(-0.60%)
Apr 30, 2024	62.52	63.59	61.26	61.30	8,061,022	-1.22(-1.95%)
Apr 29, 2024	60.31	62.69	60.31	62.52	9,115,214	+2.20(+3.65%)
Apr 26, 2024	59.41	60.47	59.28	60.31	6,705,050	+0.69(+1.15%)
Apr 25, 2024	56.57	59.78	56.46	59.62	10,200,582	+5.02(+9.20%)
Apr 24, 2024	55.08	55.77	54.10	54.60	5,226,097	-0.37(-0.67%)
Apr 23, 2024	53.50	55.10	53.49	54.97	6,409,136	+1.52(+2.83%)
Apr 22, 2024	53.65	54.34	53.33	53.45	6,877,398	+0.09(+0.17%)
Apr 19, 2024	53.41	53.99	53.16	53.36	3,587,869	+0.15(+0.28%)
Apr 18, 2024	54.42	54.65	53.18	53.21	3,086,438	-0.87(-1.60%)
Apr 17, 2024	54.88	55.22	53.58	54.08	2,670,053	-0.51(-0.93%)
Apr 16, 2024	55.05	55.12	53.99	54.59	3,179,949	-0.70(-1.26%)
Apr 15, 2024	57.12	57.52	55.17	55.29	3,435,628	-1.38(-2.43%)
Apr 12, 2024	55.82	56.75	55.79	56.66	5,671,746	+0.22(+0.39%)
Apr 11, 2024	56.89	56.89	55.96	56.44	2,959,082	-0.27(-0.47%)
Apr 10, 2024	56.82	57.28	56.22	56.71	3,127,468	-1.22(-2.10%)
Apr 09, 2024	57.96	58.11	56.94	57.93	2,963,614	+0.27(+0.47%)
Apr 08, 2024	56.63	57.78	56.62	57.66	4,286,451	+1.40(+2.48%)
Apr 05, 2024	56.08	56.85	55.65	56.26	4,745,934	+0.59(+1.06%)
Apr 04, 2024	57.32	57.65	55.51	55.68	6,005,706	-1.09(-1.91%)
Apr 03, 2024	56.53	57.37	56.36	56.76	3,407,767	+0.14(+0.25%)
Apr 02, 2024	57.40	57.44	56.60	56.62	4,146,058	-0.60(-1.05%)
Apr 01, 2024	57.94	58.40	57.14	57.22	4,762,515	-0.73(-1.26%)
Mar 28, 2024	57.52	58.05	58.02	57.95	2,828,396	+0.45(+0.78%)
Mar 27, 2024	57.75	57.81	56.84	57.50	2,746,691	+0.14(+0.24%)
Mar 26, 2024	57.08	57.57	57.00	57.36	3,656,451	+0.17(+0.30%)
Mar 25, 2024	57.56	57.77	56.95	57.19	3,473,458	-0.49(-0.85%)
Mar 22, 2024	59.44	59.72	57.63	57.68	4,911,016	-1.95(-3.28%)
Mar 21, 2024	58.93	60.35	58.65	59.63	5,473,210	+1.27(+2.17%)
Mar 20, 2024	58.37	58.68	57.83	58.37	3,850,259	+0.07(+0.12%)
Mar 19, 2024	56.95	58.32	56.85	58.30	4,671,640	+1.38(+2.42%)
Mar 18, 2024	57.29	57.61	56.70	56.92	3,151,281	+0.05(+0.09%)
Mar 15, 2024	56.53	57.58	56.43	56.87	5,418,537	-0.26(-0.45%)
Mar 14, 2024	57.66	58.26	56.55	57.13	8,763,084	-0.55(-0.95%)
Mar 13, 2024	57.68	58.84	57.47	57.68	9,040,081	-0.04(-0.07%)
Mar 12, 2024	57.19	58.00	56.68	57.72	3,588,564	+0.76(+1.33%)
Mar 11, 2024	57.23	57.72	56.27	56.96	3,828,822	-0.91(-1.57%)
Mar 08, 2024	59.54	60.68	57.83	57.87	7,285,101	-1.50(-2.52%)
Mar 07, 2024	57.42	59.49	57.42	59.36	5,886,243	+1.82(+3.17%)
Mar 06, 2024	57.05	58.60	57.05	57.54	6,733,398	+1.13(+2.00%)
Mar 05, 2024	56.63	57.05	55.93	56.41	7,306,826	-0.56(-0.98%)
Mar 04, 2024	56.45	57.37	55.18	56.97	19,282,102	+0.69(+1.22%)
Mar 01, 2024	55.05	56.35	54.96	56.28	5,606,282	+0.88(+1.58%)
Feb 29, 2024	54.93	55.60	54.60	55.41	10,571,765	+0.82(+1.50%)
Feb 28, 2024	54.76	55.46	54.42	54.59	3,533,117	-0.28(-0.51%)
Feb 27, 2024	54.31	54.96	53.76	54.87	5,266,157	+1.04(+1.93%)
Feb 26, 2024	53.96	54.18	53.47	53.83	8,000,970	-0.20(-0.37%)
Feb 23, 2024	53.64	54.40	53.22	54.03	4,782,607	+0.35(+0.65%)
Feb 22, 2024	54.05	54.05	53.25	53.68	4,963,933	+0.08(+0.15%)
Feb 21, 2024	53.47	53.92	53.30	53.60	4,219,014	+0.34(+0.64%)
Feb 20, 2024	53.22	53.55	52.96	53.26	5,479,725	-0.57(-1.06%)
Feb 16, 2024	55.41	55.62	53.72	53.83	4,429,905	-2.04(-3.66%)
Feb 15, 2024	55.16	55.91	54.88	55.88	2,469,141	+1.05(+1.91%)
Feb 14, 2024	54.34	54.94	53.93	54.83	2,726,788	+1.03(+1.91%)
Feb 13, 2024	54.24	54.56	53.12	53.80	5,204,914	-2.06(-3.69%)
Feb 12, 2024	55.55	56.24	55.08	55.87	4,315,705	+0.03(+0.05%)
Feb 09, 2024	54.44	55.85	54.44	55.84	5,596,064	+0.95(+1.73%)
Feb 08, 2024	53.89	54.93	53.32	54.89	5,507,622	+1.23(+2.28%)
Feb 07, 2024	54.73	55.15	53.06	53.66	8,385,051	-0.48(-0.88%)
Feb 06, 2024	54.69	55.86	54.08	54.14	8,870,716	-1.94(-3.47%)
Feb 05, 2024	55.97	57.32	55.81	56.09	7,742,491	-0.52(-0.92%)
Feb 02, 2024	54.96	56.78	54.59	56.60	4,203,891	+1.19(+2.14%)
Feb 01, 2024	55.15	55.64	54.39	55.42	5,227,163	+0.88(+1.61%)
Jan 31, 2024	55.87	56.16	54.48	54.54	4,207,244	-1.61(-2.88%)
Jan 30, 2024	55.73	56.34	55.24	56.15	4,516,285	+0.02(+0.04%)
Jan 29, 2024	55.42	56.14	55.03	56.13	3,466,076	+0.80(+1.44%)
Jan 26, 2024	56.21	56.29	55.12	55.34	4,149,732	-0.80(-1.42%)
Jan 25, 2024	55.46	56.18	55.39	56.13	3,062,493	+1.34(+2.44%)
Jan 24, 2024	56.10	56.14	54.76	54.80	2,726,599	-0.94(-1.68%)
Jan 23, 2024	56.31	56.46	55.40	55.74	2,884,762	-0.41(-0.73%)
Jan 22, 2024	55.99	56.57	55.76	56.14	3,133,664	+0.44(+0.79%)
Jan 19, 2024	55.17	55.89	54.54	55.71	4,876,026	+0.48(+0.87%)
Jan 18, 2024	55.20	55.70	54.74	55.23	2,430,351	+0.34(+0.62%)
Jan 17, 2024	55.25	55.62	54.80	54.89	4,090,157	-0.79(-1.41%)
Jan 16, 2024	55.38	55.87	54.99	55.68	2,853,027	-0.29(-0.52%)
Jan 12, 2024	56.96	57.18	55.78	55.97	2,899,700	-0.72(-1.27%)
Jan 11, 2024	56.73	56.93	56.00	56.68	3,155,789	-0.18(-0.32%)
Jan 10, 2024	56.57	56.91	56.13	56.86	2,718,922	+0.24(+0.42%)
Jan 09, 2024	55.82	56.74	55.54	56.62	2,599,557	+0.38(+0.67%)
Jan 08, 2024	55.83	56.28	55.52	56.24	2,569,123	+0.70(+1.26%)
Jan 05, 2024	55.52	56.05	55.26	55.55	3,133,420	+0.24(+0.43%)
Jan 04, 2024	54.86	55.93	54.73	55.31	3,607,970	+0.58(+1.06%)
Jan 03, 2024	55.79	55.79	54.62	54.73	3,257,618	-1.55(-2.75%)
Jan 02, 2024	56.71	57.16	55.90	56.27	2,921,724	-1.00(-1.74%)
Dec 29, 2023	57.24	57.67	57.07	57.27	1,506,458	-0.19(-0.33%)
Dec 28, 2023	57.48	57.84	57.37	57.46	1,852,696	-0.14(-0.24%)
Dec 27, 2023	57.20	57.80	57.16	57.60	1,747,199	+0.34(+0.59%)
Dec 26, 2023	57.10	57.59	56.90	57.26	2,384,649	+0.34(+0.60%)
Dec 22, 2023	56.93	57.35	56.54	56.92	1,666,546	+0.18(+0.32%)
Dec 21, 2023	56.34	56.77	56.10	56.74	2,489,955	+0.92(+1.64%)
Dec 20, 2023	56.40	57.35	55.81	55.83	2,359,180	-0.80(-1.41%)
Dec 19, 2023	56.53	57.04	56.24	56.62	3,930,334	+0.23(+0.41%)
Dec 18, 2023	57.07	57.11	56.04	56.39	3,560,946	-0.57(-0.99%)
Dec 15, 2023	57.87	58.20	56.87	56.96	9,251,527	-1.47(-2.52%)
Dec 14, 2023	55.97	58.80	55.65	58.43	6,530,750	+2.99(+5.39%)
Dec 13, 2023	56.14	56.58	54.03	55.44	5,128,826	-0.53(-0.94%)
Dec 12, 2023	55.25	56.09	54.57	55.97	3,841,898	+0.38(+0.68%)
Dec 11, 2023	54.95	55.91	54.95	55.59	6,145,309	+0.68(+1.23%)
Dec 08, 2023	55.69	56.50	54.32	54.91	10,491,927	+2.36(+4.50%)
Dec 07, 2023	52.81	52.81	52.20	52.55	2,480,982	-0.12(-0.23%)
Dec 06, 2023	52.89	53.53	52.59	52.67	2,587,657	+0.44(+0.84%)
Dec 05, 2023	52.89	52.99	52.10	52.23	2,490,771	-0.88(-1.66%)
Dec 04, 2023	52.35	53.15	51.94	53.12	3,614,241	+0.24(+0.45%)