U.S. Markets open in 8 hrs 56 mins

Carrier Global Corporation (CARR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.71-1.22 (-3.49%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2020------
Oct 26, 202034.4534.4533.2733.7133.715,196,800
Oct 23, 202033.9034.9633.8634.9334.935,072,400
Oct 22, 202033.1534.1333.1533.8933.893,987,700
Oct 21, 202033.0633.4432.9033.3533.352,909,800
Oct 20, 202032.4533.8032.3533.2333.233,944,800
Oct 19, 202032.8033.0032.0732.3232.325,529,300
Oct 16, 202032.9233.2732.4232.7632.763,723,000
Oct 15, 202032.0932.6632.0132.6032.602,691,600
Oct 14, 202032.6833.0532.4332.5132.513,443,600
Oct 13, 202033.3033.4732.0432.4932.493,534,500
Oct 12, 202032.5933.1632.2033.0033.003,302,600
Oct 09, 202031.9132.5531.7132.2332.232,700,800
Oct 08, 202032.3132.4731.6331.9531.952,276,400
Oct 07, 202031.9332.2931.8932.1232.122,209,700
Oct 06, 202032.3432.3931.4531.5131.512,439,400
Oct 05, 202031.6432.4731.6432.0832.085,088,600
Oct 02, 202030.3431.5230.2631.2331.232,483,100
Oct 01, 202030.7231.0630.5530.7730.773,730,300
Sep 30, 202030.6131.2430.3530.5430.545,066,600
Sep 29, 202030.5130.6930.0830.5030.506,851,300
Sep 28, 202030.7531.5630.4330.7430.747,027,600
Sep 25, 202029.4030.5029.3530.4930.492,845,700
Sep 24, 202029.1229.9728.7929.8829.884,269,300
Sep 23, 202030.4030.4229.1029.1129.113,348,800
Sep 22, 202029.5130.3329.4930.2630.264,719,700
Sep 21, 202030.2930.7729.2229.5129.514,516,900
Sep 18, 202030.5031.2030.5030.7930.798,061,000
Sep 17, 202029.7730.6929.3730.6630.664,735,100
Sep 16, 202030.1630.5329.5230.2530.254,884,300
Sep 15, 202029.4830.0429.3029.6929.694,052,100
Sep 14, 202029.4029.4428.8329.1529.154,299,400
Sep 11, 202029.1729.6529.0129.2429.244,547,300
Sep 10, 202029.9030.0128.5829.1429.149,090,300
Sep 09, 202029.9330.3429.5530.1330.134,782,000
Sep 08, 202029.3530.2529.2029.5729.574,733,300
Sep 04, 202029.4330.0928.8330.0030.004,277,400
Sep 03, 202030.5030.6928.9629.3329.335,049,400
Sep 02, 202030.2230.9529.8430.7830.783,445,400
Sep 01, 202029.6630.3629.1730.3030.302,778,500
Aug 31, 202030.1930.4629.8329.8529.853,572,700
Aug 28, 202030.3830.4829.9530.3030.303,689,900
Aug 27, 202031.0731.2430.1630.2830.284,144,700
Aug 26, 202030.5131.2430.4131.0331.033,316,600
Aug 25, 202030.5030.8130.4130.4730.473,233,600
Aug 24, 202029.7630.4429.7430.3830.383,117,300
Aug 21, 202029.1629.8229.0829.5229.523,112,600
Aug 20, 202029.0229.4128.7529.0129.013,166,800
Aug 19, 202029.5429.6929.1229.2529.253,864,000
Aug 18, 202029.7230.0529.3729.4629.463,412,900
Aug 17, 202029.5030.1829.1429.8429.844,588,200
Aug 14, 202029.7130.0529.2829.5229.525,008,300
Aug 13, 202029.9030.2829.3729.5429.543,643,800
Aug 12, 202029.8730.1929.6229.7929.793,523,800
Aug 11, 202030.1630.3229.4429.4929.495,113,800
Aug 10, 202029.0229.5728.9129.4629.463,516,900
Aug 07, 202028.7229.0328.4428.9728.973,477,900
Aug 06, 202028.0228.5427.9428.2728.273,648,700
Aug 05, 202027.6628.1727.6628.1128.114,177,300
Aug 04, 202027.4027.8727.1627.7727.774,382,200
Aug 03, 202027.2427.8927.0127.6227.624,115,900
Jul 31, 202026.8527.3526.6327.2427.249,116,300
Jul 30, 202025.8527.5025.6026.9026.906,742,900
Jul 29, 202026.1127.7226.1127.1827.1812,657,500
Jul 28, 202026.0726.4025.8526.0726.079,895,100
Jul 27, 202026.5026.7826.0826.2526.255,734,900
Jul 24, 202027.2527.2626.5426.5826.588,293,000
Jul 23, 202026.6627.6326.5227.3527.356,245,400
Jul 22, 202026.3427.0626.3226.6026.603,503,900
Jul 21, 202026.2926.8026.1626.5726.574,952,700
Jul 20, 202026.2226.5426.0726.4126.412,442,800
Jul 17, 202026.8926.9026.3326.4826.483,187,100
Jul 16, 202026.1226.9925.9226.6126.614,863,400
Jul 15, 202025.5826.5725.5426.4526.455,798,700
Jul 14, 202024.3025.1624.2325.1525.157,218,300
Jul 13, 202025.1425.2123.2624.2824.288,562,400
Jul 10, 202023.8426.0623.7224.8924.8912,262,400
Jul 09, 202024.0024.2223.7623.9123.915,470,300
Jul 08, 202023.8824.0923.4623.9923.994,692,100
Jul 07, 202023.7624.1823.7224.0124.014,671,900
Jul 06, 202023.1324.2923.1324.2124.217,145,200
Jul 02, 202022.9923.2222.5722.9122.915,667,400
Jul 01, 202022.3223.0121.8722.6122.619,181,500
Jun 30, 202021.8122.4121.4122.2222.227,082,500
Jun 29, 202021.0822.4721.0022.1222.128,086,000
Jun 26, 202021.5221.7420.5920.9720.9721,346,900
Jun 25, 202021.6221.8721.0321.5221.526,141,000
Jun 25, 20200.08 Dividend
Jun 24, 202022.1022.6621.4521.8221.746,825,600
Jun 23, 202023.1223.2422.3222.3922.315,961,200
Jun 22, 202021.5222.8321.3122.7422.665,995,500
Jun 19, 202021.7621.8521.0021.4521.3714,451,100
Jun 18, 202021.0021.8921.0021.2521.173,618,900
Jun 17, 202022.1722.3421.0821.2621.185,737,100
Jun 16, 202022.9622.9821.9222.0721.997,287,800
Jun 15, 202020.7222.5420.6321.9721.897,735,600
Jun 12, 202022.0022.3121.0221.5421.465,212,800
Jun 11, 202020.1621.8020.0021.0620.986,834,800
Jun 10, 202022.3123.1522.0422.2022.1210,262,100
Jun 09, 202023.7423.9623.2123.2123.126,850,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...