Carrier Global Corporation (LON:0AD4)
London · Delayed Price · Currency is GBP · Price in USD 59.67
-1.55 (-2.52%)
At close: Sep 22, 2025
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | -2.52% | 223 |
| Sep 17, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -4.60% | 259 |
| Sep 2, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -8.96% | 223 |
| Jun 20, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.25 | 0.35% | 1,601 |
| Jun 3, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 70.01 | -4.06% | 241 |
| May 15, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 72.97 | -1.22% | 133 |
| May 13, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 73.87 | 0.15% | 704 |
| May 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.76 | 23.42% | 232 |
| Apr 25, 2025 | 60.15 | 60.15 | 59.96 | 59.96 | 59.54 | 2.29% | 354 |
| Apr 11, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.21 | 0.74% | 113 |
| Apr 8, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 57.79 | -6.37% | 382 |
| Mar 31, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 61.72 | -7.04% | 100 |
| Mar 27, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.40 | 0.09% | 60 |