Advertisement
Advertisement
U.S. markets close in 5 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Carrier Global Corporation (CARR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.68-0.52 (-1.36%)
As of 10:48AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202237.9938.2137.5537.7037.70557,493
Oct 05, 202237.9238.5337.6938.2038.202,823,600
Oct 04, 202237.4538.6337.3938.5838.583,973,700
Oct 03, 202235.9337.2235.6936.8136.813,184,500
Sep 30, 202235.7436.3535.4635.5635.564,559,200
Sep 29, 202236.4836.6035.3535.6235.624,350,000
Sep 28, 202235.5937.1935.4836.9036.904,526,300
Sep 27, 202235.7235.7835.0135.5535.554,334,600
Sep 26, 202235.8736.1834.9535.2835.283,284,500
Sep 23, 202235.9536.3935.6336.1136.113,597,200
Sep 22, 202237.2537.3836.1936.2036.203,430,600
Sep 21, 202238.0638.7137.4637.5137.513,828,500
Sep 20, 202238.4938.5937.2537.8137.814,278,000
Sep 19, 202238.1438.8938.0338.8238.823,622,500
Sep 16, 202240.0740.0738.1138.4438.447,529,900
Sep 15, 202240.0040.6639.8840.4040.403,857,700
Sep 14, 202240.8240.9239.7640.1840.184,451,900
Sep 13, 202241.2241.7940.8140.8840.883,458,100
Sep 12, 202242.4842.7641.9642.2942.293,346,000
Sep 09, 202242.2742.6641.9342.1742.173,459,300
Sep 08, 202241.1442.1641.0542.1242.123,962,300
Sep 07, 202240.4341.5340.3541.5041.503,202,500
Sep 06, 202239.7440.3139.1740.3040.304,183,600
Sep 02, 202240.7040.7939.3539.5839.583,601,700
Sep 01, 202239.0339.8238.9739.7939.797,003,700
Aug 31, 202239.5739.6038.9639.1239.127,306,700
Aug 30, 202239.8140.0939.2239.3139.316,094,000
Aug 29, 202239.8440.2839.7339.7439.743,837,700
Aug 26, 202242.1742.2440.1940.2440.242,669,400
Aug 25, 202242.0042.2641.6041.9941.993,447,200
Aug 24, 202241.4541.7741.3341.6641.663,066,400
Aug 23, 202241.6241.8641.1941.4641.464,899,500
Aug 22, 202241.8941.9341.4041.6241.625,642,700
Aug 19, 202244.0044.0842.3342.4842.486,053,700
Aug 18, 202244.2344.4043.9944.3044.302,071,500
Aug 17, 202243.8644.4643.7844.1344.132,406,100
Aug 16, 202244.0644.6043.9644.3944.392,430,500
Aug 15, 202243.7644.5143.5244.4144.413,302,900
Aug 12, 202243.2644.0043.0543.9743.973,566,700
Aug 11, 202243.0643.9143.0243.0543.054,107,100
Aug 10, 202242.6443.1942.5342.8642.863,437,600
Aug 09, 202241.6641.9041.4841.7641.764,719,000
Aug 08, 202242.2342.6741.9141.9441.944,136,400
Aug 05, 202241.5541.9341.2841.8841.885,573,900
Aug 04, 202240.8041.9040.7941.8141.815,381,700
Aug 03, 202240.5140.8739.9040.7640.764,707,600
Aug 02, 202240.4141.1440.2140.4140.416,508,800
Aug 01, 202240.1541.0340.1540.5740.573,997,200
Jul 29, 202239.7340.6339.2740.5340.534,777,300
Jul 28, 202239.9040.0638.1539.4839.486,629,800
Jul 27, 202238.3239.6638.0339.5439.545,451,500
Jul 26, 202237.9038.2637.1738.0938.095,430,700
Jul 25, 202238.3738.6137.9538.2338.234,092,700
Jul 22, 202238.4038.6438.0638.5038.504,294,200
Jul 21, 202237.4038.3137.2238.2738.272,799,800
Jul 20, 202237.1537.5336.9737.3937.392,579,600
Jul 19, 202236.0037.3035.9337.1737.172,676,000
Jul 18, 202236.1036.3335.3935.5535.552,593,600
Jul 15, 202236.1236.2535.5636.0036.003,424,000
Jul 14, 202235.0035.6934.6935.6135.613,508,500
Jul 13, 202235.5235.9735.2035.7335.732,347,700
Jul 12, 202236.5437.1935.9336.1336.133,343,000
Jul 11, 202235.9136.8335.7136.5336.534,201,200
Jul 08, 202236.4136.5135.9436.0736.073,346,800
Jul 07, 202236.2636.4435.8036.4036.403,673,600
Jul 06, 202236.3036.4135.7736.1836.183,850,700
Jul 05, 202235.4136.0935.0136.0736.074,414,400
Jul 01, 202235.7736.2635.3836.0036.004,214,200
Jun 30, 202235.5236.3535.3235.6635.666,442,300
Jun 29, 202235.9235.9735.3035.7935.795,743,200
Jun 28, 202236.2336.9835.9135.9935.995,341,300
Jun 27, 202236.3536.5335.5836.1136.113,897,700
Jun 24, 202235.1636.4034.9736.3036.3015,472,900
Jun 23, 202234.6734.9834.4734.8234.826,798,300
Jun 22, 202234.3735.0834.1234.7834.786,304,800
Jun 22, 20220.15 Dividend
Jun 21, 202234.7335.1634.3435.0134.864,685,400
Jun 17, 202234.6535.1834.2434.4134.2610,802,500
Jun 16, 202235.8735.9934.3634.5834.434,515,200
Jun 15, 202236.3337.1735.9036.7736.614,040,300
Jun 14, 202236.4136.8335.7735.9435.793,892,400
Jun 13, 202236.4237.0636.0536.4936.334,587,300
Jun 10, 202238.2738.2737.0237.3437.183,462,600
Jun 09, 202239.1939.6038.8438.8538.682,070,500
Jun 08, 202239.7539.8239.1639.3939.222,830,000
Jun 07, 202239.2440.0139.1439.9939.822,806,200
Jun 06, 202239.7740.1539.5439.5739.402,514,800
Jun 03, 202239.6539.9039.4539.5939.423,212,600
Jun 02, 202239.2640.1039.0140.0839.913,231,700
Jun 01, 202239.2739.4138.5138.9438.772,855,700
May 31, 202239.7839.9938.8039.3139.1414,520,500
May 27, 202239.7640.3739.7540.2340.063,359,700
May 26, 202238.7039.4738.7039.3339.163,907,900
May 25, 202237.6838.4737.5738.2938.133,608,400
May 24, 202238.0538.2537.0037.9437.783,252,900
May 23, 202238.5238.5837.6638.2738.113,170,200
May 20, 202237.9638.2336.9837.9637.805,539,600
May 19, 202237.1038.0136.9137.4137.254,142,300
May 18, 202238.7539.4837.2037.3637.207,059,600
May 17, 202240.6240.7339.3240.1840.016,868,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement