Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
68.90
-0.74 (-1.06%)
Dec 27, 2024, 4:00 PM EST - Market closed
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 69.08 | 69.92 | 68.54 | 68.90 | 68.90 | -1.06% | 2,806,297 |
| Dec 26, 2024 | 69.16 | 70.03 | 69.06 | 69.64 | 69.64 | 0.27% | 3,398,201 |
| Dec 24, 2024 | 68.58 | 69.56 | 68.46 | 69.45 | 69.45 | 0.96% | 1,543,435 |
| Dec 23, 2024 | 68.45 | 68.94 | 68.00 | 68.79 | 68.79 | 0.44% | 4,040,804 |
| Dec 20, 2024 | 66.69 | 69.13 | 66.69 | 68.49 | 68.49 | 2.70% | 11,226,920 |
| Dec 19, 2024 | 67.50 | 68.39 | 66.63 | 66.69 | 66.47 | -0.51% | 6,533,363 |
| Dec 18, 2024 | 70.55 | 70.67 | 66.97 | 67.03 | 66.81 | -4.62% | 6,924,027 |
| Dec 17, 2024 | 71.03 | 72.12 | 70.19 | 70.28 | 70.05 | -1.83% | 10,450,635 |
| Dec 16, 2024 | 73.20 | 73.49 | 71.40 | 71.59 | 71.36 | -1.94% | 6,438,954 |
| Dec 13, 2024 | 73.38 | 74.31 | 72.87 | 73.01 | 72.77 | -0.72% | 2,927,651 |
| Dec 12, 2024 | 73.96 | 74.49 | 73.52 | 73.54 | 73.30 | -0.22% | 3,637,320 |
| Dec 11, 2024 | 73.55 | 73.93 | 73.28 | 73.70 | 73.46 | 1.22% | 3,394,866 |
| Dec 10, 2024 | 72.84 | 73.43 | 72.33 | 72.81 | 72.57 | -0.53% | 4,644,496 |
| Dec 9, 2024 | 73.82 | 73.97 | 72.50 | 73.20 | 72.96 | -0.64% | 3,768,889 |
| Dec 6, 2024 | 74.39 | 74.72 | 73.12 | 73.67 | 73.43 | -0.43% | 3,926,809 |
| Dec 5, 2024 | 75.00 | 75.58 | 73.89 | 73.99 | 73.75 | -1.84% | 3,246,612 |
| Dec 4, 2024 | 75.44 | 76.17 | 74.95 | 75.38 | 75.13 | -0.26% | 2,771,633 |
| Dec 3, 2024 | 76.41 | 76.79 | 75.46 | 75.58 | 75.33 | -0.93% | 2,789,255 |
| Dec 2, 2024 | 77.85 | 77.99 | 76.22 | 76.29 | 76.04 | -1.40% | 3,486,848 |
| Nov 29, 2024 | 77.37 | 78.05 | 77.28 | 77.37 | 77.12 | 0.61% | 2,001,682 |
| Nov 27, 2024 | 77.24 | 77.50 | 76.50 | 76.90 | 76.65 | -0.05% | 4,565,638 |
| Nov 26, 2024 | 78.22 | 78.51 | 76.16 | 76.94 | 76.69 | -2.45% | 5,718,708 |
| Nov 25, 2024 | 77.50 | 78.96 | 77.43 | 78.87 | 78.61 | 2.43% | 7,261,628 |
| Nov 22, 2024 | 76.50 | 77.08 | 75.94 | 77.00 | 76.75 | 1.30% | 4,481,338 |
| Nov 21, 2024 | 74.80 | 76.52 | 74.47 | 76.01 | 75.76 | 2.03% | 9,423,388 |
| Nov 20, 2024 | 74.55 | 75.00 | 74.11 | 74.50 | 74.26 | 0.23% | 4,661,982 |
| Nov 19, 2024 | 73.44 | 74.69 | 73.33 | 74.33 | 74.09 | 0.38% | 6,252,896 |
| Nov 18, 2024 | 74.69 | 74.91 | 73.91 | 74.05 | 73.81 | -0.64% | 4,798,531 |
| Nov 15, 2024 | 74.22 | 75.36 | 74.00 | 74.53 | 74.29 | -0.59% | 4,600,509 |
| Nov 14, 2024 | 76.25 | 76.78 | 74.91 | 74.97 | 74.73 | -1.87% | 4,785,997 |
| Nov 13, 2024 | 76.60 | 77.37 | 76.25 | 76.40 | 76.15 | 1.27% | 7,806,449 |
| Nov 12, 2024 | 76.20 | 76.55 | 75.07 | 75.44 | 75.19 | -1.11% | 4,500,982 |
| Nov 11, 2024 | 76.69 | 77.09 | 76.03 | 76.29 | 76.04 | -0.51% | 3,256,688 |
| Nov 8, 2024 | 75.35 | 77.14 | 75.29 | 76.68 | 76.43 | 2.06% | 3,403,874 |
| Nov 7, 2024 | 75.50 | 76.90 | 74.91 | 75.13 | 74.88 | -0.33% | 4,133,159 |
| Nov 6, 2024 | 74.24 | 75.48 | 72.42 | 75.38 | 75.13 | 2.00% | 7,187,924 |
| Nov 5, 2024 | 72.60 | 74.11 | 72.43 | 73.90 | 73.66 | 2.07% | 3,474,971 |
| Nov 4, 2024 | 72.34 | 73.60 | 72.31 | 72.40 | 72.16 | -0.26% | 3,104,647 |
| Nov 1, 2024 | 72.83 | 73.85 | 72.49 | 72.59 | 72.35 | -0.18% | 3,525,001 |
| Oct 31, 2024 | 73.50 | 73.79 | 72.70 | 72.72 | 72.48 | -1.20% | 3,815,780 |
| Oct 30, 2024 | 74.34 | 74.75 | 73.42 | 73.60 | 73.36 | -1.34% | 4,332,212 |
| Oct 29, 2024 | 74.58 | 74.98 | 73.98 | 74.60 | 74.36 | -1.40% | 3,798,309 |
| Oct 28, 2024 | 74.37 | 75.90 | 73.50 | 75.66 | 75.41 | 2.63% | 4,732,403 |
| Oct 25, 2024 | 72.59 | 73.83 | 72.54 | 73.72 | 73.48 | 1.12% | 5,301,655 |
| Oct 24, 2024 | 75.70 | 75.92 | 72.75 | 72.90 | 72.48 | -8.82% | 10,410,108 |
| Oct 23, 2024 | 80.06 | 81.07 | 79.73 | 79.95 | 79.48 | -0.25% | 4,213,170 |
| Oct 22, 2024 | 81.02 | 81.30 | 79.91 | 80.15 | 79.68 | -1.51% | 3,426,118 |
| Oct 21, 2024 | 81.53 | 82.18 | 81.01 | 81.38 | 80.91 | -0.21% | 2,364,708 |
| Oct 18, 2024 | 81.81 | 81.99 | 81.21 | 81.55 | 81.07 | 0.14% | 2,306,975 |
| Oct 17, 2024 | 81.72 | 82.42 | 81.27 | 81.44 | 80.97 | 0.48% | 2,538,652 |
| Oct 16, 2024 | 81.14 | 81.69 | 80.88 | 81.05 | 80.58 | -0.69% | 3,326,323 |
| Oct 15, 2024 | 83.00 | 83.32 | 81.51 | 81.61 | 81.13 | -1.28% | 2,922,752 |
| Oct 14, 2024 | 81.64 | 82.95 | 81.54 | 82.67 | 82.19 | 1.30% | 2,670,105 |
| Oct 11, 2024 | 80.22 | 81.98 | 80.22 | 81.61 | 81.13 | 1.47% | 3,324,528 |
| Oct 10, 2024 | 81.07 | 81.32 | 80.31 | 80.43 | 79.96 | -2.01% | 2,958,059 |
| Oct 9, 2024 | 81.00 | 82.16 | 80.58 | 82.08 | 81.60 | 1.53% | 3,955,138 |
| Oct 8, 2024 | 81.27 | 81.27 | 80.52 | 80.84 | 80.37 | 0.52% | 2,145,484 |
| Oct 7, 2024 | 80.27 | 80.57 | 79.69 | 80.42 | 79.95 | -0.47% | 2,856,707 |
| Oct 4, 2024 | 80.95 | 81.06 | 79.94 | 80.80 | 80.33 | 0.94% | 2,538,631 |
| Oct 3, 2024 | 80.39 | 80.97 | 79.80 | 80.05 | 79.58 | -0.61% | 3,427,763 |
| Oct 2, 2024 | 78.80 | 80.81 | 78.50 | 80.54 | 80.07 | 1.50% | 3,877,685 |
| Oct 1, 2024 | 80.50 | 80.50 | 79.10 | 79.35 | 78.89 | -1.42% | 3,991,406 |
| Sep 30, 2024 | 80.31 | 80.79 | 79.64 | 80.49 | 80.02 | -0.04% | 4,659,523 |
| Sep 27, 2024 | 79.94 | 81.48 | 79.88 | 80.52 | 80.05 | 0.93% | 2,822,889 |
| Sep 26, 2024 | 80.42 | 80.52 | 79.41 | 79.78 | 79.31 | 0.14% | 3,123,664 |
| Sep 25, 2024 | 80.47 | 80.84 | 79.21 | 79.67 | 79.21 | -0.92% | 3,589,227 |
| Sep 24, 2024 | 81.00 | 81.65 | 80.16 | 80.41 | 79.94 | -0.58% | 3,520,382 |
| Sep 23, 2024 | 80.27 | 81.14 | 79.97 | 80.88 | 80.41 | 1.20% | 3,580,074 |
| Sep 20, 2024 | 79.87 | 80.68 | 79.49 | 79.92 | 79.45 | -0.81% | 5,257,808 |
| Sep 19, 2024 | 80.68 | 81.24 | 79.25 | 80.57 | 80.10 | 3.04% | 4,061,784 |
| Sep 18, 2024 | 78.33 | 79.75 | 77.26 | 78.19 | 77.73 | 0.30% | 4,182,371 |
| Sep 17, 2024 | 77.50 | 78.00 | 76.68 | 77.96 | 77.51 | 1.10% | 3,517,077 |
| Sep 16, 2024 | 77.08 | 77.46 | 76.13 | 77.11 | 76.66 | 0.78% | 3,970,472 |
| Sep 13, 2024 | 75.89 | 77.48 | 75.64 | 76.51 | 76.06 | 1.51% | 5,091,893 |
| Sep 12, 2024 | 73.44 | 75.51 | 73.19 | 75.37 | 74.93 | 2.31% | 4,624,212 |
| Sep 11, 2024 | 71.76 | 74.07 | 70.37 | 73.67 | 73.24 | 2.56% | 5,269,140 |
| Sep 10, 2024 | 71.39 | 72.09 | 71.00 | 71.83 | 71.41 | 1.56% | 3,076,813 |
| Sep 9, 2024 | 70.21 | 71.42 | 69.79 | 70.73 | 70.32 | 1.80% | 2,910,362 |
| Sep 6, 2024 | 69.61 | 71.24 | 68.97 | 69.48 | 69.07 | 0.64% | 4,182,643 |
| Sep 5, 2024 | 69.12 | 69.73 | 68.31 | 69.04 | 68.64 | -0.10% | 2,535,847 |
| Sep 4, 2024 | 69.86 | 70.00 | 68.60 | 69.11 | 68.71 | -1.36% | 3,003,237 |
| Sep 3, 2024 | 72.84 | 73.06 | 69.81 | 70.06 | 69.65 | -3.74% | 2,988,848 |
| Aug 30, 2024 | 71.67 | 73.04 | 71.43 | 72.78 | 72.36 | 2.38% | 3,251,053 |
| Aug 29, 2024 | 71.60 | 72.15 | 70.64 | 71.09 | 70.68 | -0.03% | 2,671,984 |
| Aug 28, 2024 | 71.70 | 72.23 | 70.81 | 71.11 | 70.70 | -0.91% | 2,228,287 |
| Aug 27, 2024 | 71.29 | 71.83 | 70.90 | 71.76 | 71.34 | 0.08% | 1,997,088 |
| Aug 26, 2024 | 71.59 | 72.27 | 71.51 | 71.70 | 71.28 | 0.63% | 3,804,263 |
| Aug 23, 2024 | 70.32 | 71.52 | 70.00 | 71.25 | 70.83 | 2.40% | 2,509,511 |
| Aug 22, 2024 | 69.58 | 69.97 | 69.06 | 69.58 | 69.17 | -0.11% | 1,970,715 |
| Aug 21, 2024 | 68.86 | 69.94 | 68.86 | 69.66 | 69.25 | 1.60% | 2,671,346 |
| Aug 20, 2024 | 68.67 | 69.07 | 68.15 | 68.56 | 68.16 | -0.12% | 2,136,627 |
| Aug 19, 2024 | 67.44 | 68.80 | 67.44 | 68.64 | 68.24 | 1.87% | 2,626,969 |
| Aug 16, 2024 | 68.31 | 68.86 | 67.33 | 67.38 | 66.99 | -1.49% | 3,675,719 |
| Aug 15, 2024 | 67.03 | 68.72 | 67.03 | 68.40 | 68.00 | 4.14% | 5,329,417 |
| Aug 14, 2024 | 65.65 | 66.08 | 65.15 | 65.68 | 65.30 | 0.32% | 3,502,703 |
| Aug 13, 2024 | 64.92 | 65.53 | 64.53 | 65.47 | 65.09 | 1.84% | 2,180,805 |
| Aug 12, 2024 | 64.43 | 64.80 | 63.51 | 64.29 | 63.92 | -0.14% | 1,996,967 |
| Aug 9, 2024 | 64.37 | 65.00 | 63.91 | 64.38 | 64.00 | -0.16% | 2,339,901 |
| Aug 8, 2024 | 63.88 | 64.81 | 63.42 | 64.48 | 64.10 | 2.17% | 2,820,305 |
| Aug 7, 2024 | 65.00 | 65.55 | 62.90 | 63.11 | 62.74 | -1.61% | 3,041,036 |