Singapore markets open in 1 hour 41 minutes

Carrier Global Corporation (CARR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.77-0.37 (-0.67%)
At close: 04:00PM EDT
54.74 -0.03 (-0.05%)
After hours: 06:28PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202455.2555.9454.2754.7754.775,073,198
23 Apr 202453.6755.2753.6655.1455.146,389,200
22 Apr 202453.8254.5153.5053.6253.626,856,000
19 Apr 202453.5854.1753.3353.5353.533,576,700
18 Apr 202454.5954.8253.3553.3853.383,076,800
17 Apr 202455.0555.3953.7554.2554.252,661,800
16 Apr 202455.2255.2954.1554.7654.763,170,100
15 Apr 202457.3057.6955.3455.4655.463,424,900
12 Apr 202455.9956.9255.9656.8456.845,654,100
11 Apr 202457.0757.0756.1356.6256.622,949,900
10 Apr 202457.0057.4656.4056.8956.893,117,200
09 Apr 202458.1458.2957.1258.1158.112,954,400
08 Apr 202456.8157.9656.8057.8457.844,186,400
05 Apr 202456.2557.0255.8256.4456.444,731,000
04 Apr 202457.5057.8355.6855.8555.855,987,000
03 Apr 202456.7157.5556.5456.9456.943,397,100
02 Apr 202457.5857.6256.7856.8056.804,133,700
01 Apr 202458.1258.5857.3257.4057.404,747,700
28 Mar 202457.7058.2357.5058.1358.132,819,600
27 Mar 202457.9357.9957.0257.6857.682,738,200
26 Mar 202457.2657.7557.1857.5457.543,645,000
25 Mar 202457.7457.9557.1357.3757.373,462,600
22 Mar 202459.6359.9157.8157.8657.864,895,700
21 Mar 202459.1160.5458.8359.8259.825,456,200
20 Mar 202458.5558.8658.0158.5558.553,838,300
19 Mar 202457.1358.5057.0358.4858.484,656,900
18 Mar 202457.4757.7956.8857.1057.103,141,500
15 Mar 202456.7157.7656.6157.0557.055,401,700
14 Mar 202457.8458.4456.7357.3157.318,735,800
13 Mar 202457.8659.0257.6557.8657.869,012,000
12 Mar 202457.3758.1856.8657.9057.903,577,400
11 Mar 202457.4157.9056.4557.1457.143,816,900
08 Mar 202459.7360.8758.0158.0558.057,192,300
07 Mar 202457.6059.6857.6059.5559.555,869,100
06 Mar 202457.2358.7857.2357.7257.726,712,500
05 Mar 202456.8157.2356.1056.5956.597,284,100
04 Mar 202456.6357.5555.3557.1557.1519,223,200
01 Mar 202455.2256.5355.1356.4656.465,588,800
29 Feb 202455.1055.7754.7755.5855.5810,538,900
28 Feb 202454.9355.6354.5954.7654.763,522,100
27 Feb 202454.4855.1353.9355.0455.045,249,800
26 Feb 202454.1354.3553.6454.0054.007,976,100
23 Feb 202453.8154.5753.3954.2054.204,767,700
22 Feb 202454.2254.2253.4253.8553.854,948,500
21 Feb 202453.6454.0953.4753.7753.774,205,900
20 Feb 202453.3953.7253.1353.4353.435,462,700
16 Feb 202455.5855.7953.8954.0054.004,416,100
15 Feb 202455.3356.0855.0556.0556.052,461,500
14 Feb 202454.5155.1154.1055.0055.002,718,300
13 Feb 202454.4154.7353.2953.9753.975,188,700
12 Feb 202455.7256.4255.2556.0456.044,302,300
09 Feb 202454.6156.0254.6156.0156.015,578,600
08 Feb 202454.0655.1053.4955.0655.065,429,500
07 Feb 202454.9055.3253.2353.8353.838,359,000
06 Feb 202454.8656.0354.2554.3154.318,843,000
05 Feb 202456.1457.5055.9856.2656.267,718,400
02 Feb 202455.1356.9854.7656.7856.784,190,100
01 Feb 202455.3255.8154.5655.5955.595,211,600
31 Jan 202456.0456.3454.6554.7154.714,194,200
30 Jan 202455.9056.5255.4156.3356.334,502,200
29 Jan 202455.5956.3255.2056.3156.313,455,300
26 Jan 202456.3956.4755.2955.5155.514,136,800
25 Jan 202455.6356.3655.5656.3156.313,053,000
24 Jan 202456.2856.3254.9354.9754.972,718,100
23 Jan 202456.4956.6355.5755.9155.912,873,600
22 Jan 202456.1656.7555.9456.3256.323,123,900
19 Jan 202455.3456.0654.7155.8855.884,860,800
18 Jan 202455.3755.8754.9155.4055.402,422,800
17 Jan 202455.4255.7954.9755.0655.064,077,400
16 Jan 202455.5556.0455.1655.8555.852,844,200
12 Jan 202457.1457.3655.9556.1456.142,890,700
11 Jan 202456.9157.1156.1756.8656.863,146,000
10 Jan 202456.7557.0956.3157.0457.042,710,500
09 Jan 202455.9956.9255.7156.8056.802,591,500
08 Jan 202456.0056.4655.6956.4256.422,561,100
05 Jan 202455.6956.2255.4355.7255.723,123,600
04 Jan 202455.0356.1054.9055.4855.483,597,800
03 Jan 202455.9655.9654.7954.9054.903,247,500
02 Jan 202456.8957.3456.0856.4556.452,912,600
29 Dec 202357.4257.8557.2557.4557.451,501,800
28 Dec 202357.6658.0257.5557.6457.641,846,900
27 Dec 202357.3857.9857.3457.7857.781,741,800
26 Dec 202357.2857.7657.0857.4457.442,377,200
22 Dec 202357.1157.5356.7257.1057.101,661,400
21 Dec 202356.5256.9556.2756.9256.922,481,700
20 Dec 202356.5857.5355.9856.0056.002,351,800
20 Dec 20230.19 Dividend
19 Dec 202356.9057.4156.6056.9956.803,905,100
18 Dec 202357.4457.4856.4056.7656.573,538,000
15 Dec 202358.2458.5857.2457.3357.149,179,500
14 Dec 202356.3359.1856.0158.8158.616,488,700
13 Dec 202356.5056.9454.3855.8055.615,095,800
12 Dec 202355.6156.4554.9256.3356.143,817,200
11 Dec 202355.3156.2755.3155.9555.766,106,200
08 Dec 202356.0556.8754.6755.2755.0910,424,000
07 Dec 202353.1553.1552.5452.8952.712,465,000
06 Dec 202353.2353.8852.9353.0152.832,571,000
05 Dec 202353.2353.3352.4452.5752.392,474,700
04 Dec 202352.6953.4952.2853.4653.283,591,000
01 Dec 202352.1353.3452.0853.2253.043,099,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...