Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
77.00
+0.99 (1.30%)
Nov 22, 2024, 4:00 PM EST - Market closed
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 76.50 | 77.08 | 75.94 | 77.00 | 77.00 | 1.30% | 4,481,338 |
| Nov 21, 2024 | 74.80 | 76.52 | 74.47 | 76.01 | 76.01 | 2.03% | 9,423,388 |
| Nov 20, 2024 | 74.55 | 75.00 | 74.11 | 74.50 | 74.50 | 0.23% | 4,661,982 |
| Nov 19, 2024 | 73.44 | 74.69 | 73.33 | 74.33 | 74.33 | 0.38% | 6,252,896 |
| Nov 18, 2024 | 74.69 | 74.91 | 73.91 | 74.05 | 74.05 | -0.64% | 4,798,531 |
| Nov 15, 2024 | 74.22 | 75.36 | 74.00 | 74.53 | 74.53 | -0.59% | 4,600,509 |
| Nov 14, 2024 | 76.25 | 76.78 | 74.91 | 74.97 | 74.97 | -1.87% | 4,785,997 |
| Nov 13, 2024 | 76.60 | 77.37 | 76.25 | 76.40 | 76.40 | 1.27% | 7,806,449 |
| Nov 12, 2024 | 76.20 | 76.55 | 75.07 | 75.44 | 75.44 | -1.11% | 4,500,982 |
| Nov 11, 2024 | 76.69 | 77.09 | 76.03 | 76.29 | 76.29 | -0.51% | 3,256,688 |
| Nov 8, 2024 | 75.35 | 77.14 | 75.29 | 76.68 | 76.68 | 2.06% | 3,403,874 |
| Nov 7, 2024 | 75.50 | 76.90 | 74.91 | 75.13 | 75.13 | -0.33% | 4,133,159 |
| Nov 6, 2024 | 74.24 | 75.48 | 72.42 | 75.38 | 75.38 | 2.00% | 7,187,924 |
| Nov 5, 2024 | 72.60 | 74.11 | 72.43 | 73.90 | 73.90 | 2.07% | 3,474,971 |
| Nov 4, 2024 | 72.34 | 73.60 | 72.31 | 72.40 | 72.40 | -0.26% | 3,104,647 |
| Nov 1, 2024 | 72.83 | 73.85 | 72.49 | 72.59 | 72.59 | -0.18% | 3,525,001 |
| Oct 31, 2024 | 73.50 | 73.79 | 72.70 | 72.72 | 72.72 | -1.20% | 3,815,780 |
| Oct 30, 2024 | 74.34 | 74.75 | 73.42 | 73.60 | 73.60 | -1.34% | 4,332,212 |
| Oct 29, 2024 | 74.58 | 74.98 | 73.98 | 74.60 | 74.60 | -1.40% | 3,798,309 |
| Oct 28, 2024 | 74.37 | 75.90 | 73.50 | 75.66 | 75.66 | 2.63% | 4,732,403 |
| Oct 25, 2024 | 72.59 | 73.83 | 72.54 | 73.72 | 73.72 | 1.12% | 5,301,655 |
| Oct 24, 2024 | 75.70 | 75.92 | 72.75 | 72.90 | 72.71 | -8.82% | 10,410,108 |
| Oct 23, 2024 | 80.06 | 81.07 | 79.73 | 79.95 | 79.74 | -0.25% | 4,213,170 |
| Oct 22, 2024 | 81.02 | 81.30 | 79.91 | 80.15 | 79.94 | -1.51% | 3,426,118 |
| Oct 21, 2024 | 81.53 | 82.18 | 81.01 | 81.38 | 81.17 | -0.21% | 2,364,708 |
| Oct 18, 2024 | 81.81 | 81.99 | 81.21 | 81.55 | 81.34 | 0.14% | 2,306,975 |
| Oct 17, 2024 | 81.72 | 82.42 | 81.27 | 81.44 | 81.23 | 0.48% | 2,538,652 |
| Oct 16, 2024 | 81.14 | 81.69 | 80.88 | 81.05 | 80.84 | -0.69% | 3,326,323 |
| Oct 15, 2024 | 83.00 | 83.32 | 81.51 | 81.61 | 81.40 | -1.28% | 2,922,752 |
| Oct 14, 2024 | 81.64 | 82.95 | 81.54 | 82.67 | 82.46 | 1.30% | 2,670,105 |
| Oct 11, 2024 | 80.22 | 81.98 | 80.22 | 81.61 | 81.40 | 1.47% | 3,324,528 |
| Oct 10, 2024 | 81.07 | 81.32 | 80.31 | 80.43 | 80.22 | -2.01% | 2,958,059 |
| Oct 9, 2024 | 81.00 | 82.16 | 80.58 | 82.08 | 81.87 | 1.53% | 3,955,138 |
| Oct 8, 2024 | 81.27 | 81.27 | 80.52 | 80.84 | 80.63 | 0.52% | 2,145,484 |
| Oct 7, 2024 | 80.27 | 80.57 | 79.69 | 80.42 | 80.21 | -0.47% | 2,856,707 |
| Oct 4, 2024 | 80.95 | 81.06 | 79.94 | 80.80 | 80.59 | 0.94% | 2,538,631 |
| Oct 3, 2024 | 80.39 | 80.97 | 79.80 | 80.05 | 79.84 | -0.61% | 3,427,763 |
| Oct 2, 2024 | 78.80 | 80.81 | 78.50 | 80.54 | 80.33 | 1.50% | 3,877,685 |
| Oct 1, 2024 | 80.50 | 80.50 | 79.10 | 79.35 | 79.15 | -1.42% | 3,991,406 |
| Sep 30, 2024 | 80.31 | 80.79 | 79.64 | 80.49 | 80.28 | -0.04% | 4,659,523 |
| Sep 27, 2024 | 79.94 | 81.48 | 79.88 | 80.52 | 80.31 | 0.93% | 2,822,889 |
| Sep 26, 2024 | 80.42 | 80.52 | 79.41 | 79.78 | 79.58 | 0.14% | 3,123,664 |
| Sep 25, 2024 | 80.47 | 80.84 | 79.21 | 79.67 | 79.47 | -0.92% | 3,589,227 |
| Sep 24, 2024 | 81.00 | 81.65 | 80.16 | 80.41 | 80.20 | -0.58% | 3,520,382 |
| Sep 23, 2024 | 80.27 | 81.14 | 79.97 | 80.88 | 80.67 | 1.20% | 3,580,074 |
| Sep 20, 2024 | 79.87 | 80.68 | 79.49 | 79.92 | 79.72 | -0.81% | 5,257,808 |
| Sep 19, 2024 | 80.68 | 81.24 | 79.25 | 80.57 | 80.36 | 3.04% | 4,061,784 |
| Sep 18, 2024 | 78.33 | 79.75 | 77.26 | 78.19 | 77.99 | 0.30% | 4,182,371 |
| Sep 17, 2024 | 77.50 | 78.00 | 76.68 | 77.96 | 77.76 | 1.10% | 3,517,077 |
| Sep 16, 2024 | 77.08 | 77.46 | 76.13 | 77.11 | 76.91 | 0.78% | 3,970,472 |
| Sep 13, 2024 | 75.89 | 77.48 | 75.64 | 76.51 | 76.31 | 1.51% | 5,091,893 |
| Sep 12, 2024 | 73.44 | 75.51 | 73.19 | 75.37 | 75.18 | 2.31% | 4,624,212 |
| Sep 11, 2024 | 71.76 | 74.07 | 70.37 | 73.67 | 73.48 | 2.56% | 5,269,140 |
| Sep 10, 2024 | 71.39 | 72.09 | 71.00 | 71.83 | 71.65 | 1.56% | 3,076,813 |
| Sep 9, 2024 | 70.21 | 71.42 | 69.79 | 70.73 | 70.55 | 1.80% | 2,910,362 |
| Sep 6, 2024 | 69.61 | 71.24 | 68.97 | 69.48 | 69.30 | 0.64% | 4,182,643 |
| Sep 5, 2024 | 69.12 | 69.73 | 68.31 | 69.04 | 68.86 | -0.10% | 2,535,847 |
| Sep 4, 2024 | 69.86 | 70.00 | 68.60 | 69.11 | 68.93 | -1.36% | 3,003,237 |
| Sep 3, 2024 | 72.84 | 73.06 | 69.81 | 70.06 | 69.88 | -3.74% | 2,988,848 |
| Aug 30, 2024 | 71.67 | 73.04 | 71.43 | 72.78 | 72.59 | 2.38% | 3,251,053 |
| Aug 29, 2024 | 71.60 | 72.15 | 70.64 | 71.09 | 70.91 | -0.03% | 2,671,984 |
| Aug 28, 2024 | 71.70 | 72.23 | 70.81 | 71.11 | 70.93 | -0.91% | 2,228,287 |
| Aug 27, 2024 | 71.29 | 71.83 | 70.90 | 71.76 | 71.58 | 0.08% | 1,997,088 |
| Aug 26, 2024 | 71.59 | 72.27 | 71.51 | 71.70 | 71.52 | 0.63% | 3,804,263 |
| Aug 23, 2024 | 70.32 | 71.52 | 70.00 | 71.25 | 71.07 | 2.40% | 2,509,511 |
| Aug 22, 2024 | 69.58 | 69.97 | 69.06 | 69.58 | 69.40 | -0.11% | 1,970,715 |
| Aug 21, 2024 | 68.86 | 69.94 | 68.86 | 69.66 | 69.48 | 1.60% | 2,671,346 |
| Aug 20, 2024 | 68.67 | 69.07 | 68.15 | 68.56 | 68.38 | -0.12% | 2,136,627 |
| Aug 19, 2024 | 67.44 | 68.80 | 67.44 | 68.64 | 68.46 | 1.87% | 2,626,969 |
| Aug 16, 2024 | 68.31 | 68.86 | 67.33 | 67.38 | 67.21 | -1.49% | 3,675,719 |
| Aug 15, 2024 | 67.03 | 68.72 | 67.03 | 68.40 | 68.22 | 4.14% | 5,329,417 |
| Aug 14, 2024 | 65.65 | 66.08 | 65.15 | 65.68 | 65.51 | 0.32% | 3,502,703 |
| Aug 13, 2024 | 64.92 | 65.53 | 64.53 | 65.47 | 65.30 | 1.84% | 2,180,805 |
| Aug 12, 2024 | 64.43 | 64.80 | 63.51 | 64.29 | 64.13 | -0.14% | 1,996,967 |
| Aug 9, 2024 | 64.37 | 65.00 | 63.91 | 64.38 | 64.21 | -0.16% | 2,339,901 |
| Aug 8, 2024 | 63.88 | 64.81 | 63.42 | 64.48 | 64.31 | 2.17% | 2,820,305 |
| Aug 7, 2024 | 65.00 | 65.55 | 62.90 | 63.11 | 62.95 | -1.61% | 3,041,036 |
| Aug 6, 2024 | 63.24 | 65.15 | 63.04 | 64.14 | 63.98 | 0.93% | 3,673,168 |
| Aug 5, 2024 | 61.50 | 63.63 | 61.21 | 63.55 | 63.39 | -0.69% | 5,121,006 |
| Aug 2, 2024 | 64.54 | 65.07 | 62.60 | 63.99 | 63.83 | -3.13% | 3,556,949 |
| Aug 1, 2024 | 67.91 | 68.44 | 65.45 | 66.06 | 65.89 | -3.01% | 3,211,867 |
| Jul 31, 2024 | 68.93 | 69.49 | 67.66 | 68.11 | 67.94 | 1.01% | 3,509,639 |
| Jul 30, 2024 | 67.90 | 68.38 | 67.02 | 67.43 | 67.26 | -0.28% | 2,606,948 |
| Jul 29, 2024 | 67.28 | 67.80 | 66.34 | 67.62 | 67.45 | 1.27% | 3,624,624 |
| Jul 26, 2024 | 65.80 | 67.78 | 65.58 | 66.77 | 66.60 | 2.99% | 4,351,536 |
| Jul 25, 2024 | 64.54 | 66.44 | 62.51 | 64.83 | 64.66 | -1.76% | 7,590,024 |
| Jul 24, 2024 | 67.47 | 67.82 | 65.82 | 65.99 | 65.82 | -3.34% | 4,618,213 |
| Jul 23, 2024 | 67.82 | 69.35 | 67.57 | 68.27 | 68.09 | 0.40% | 4,602,743 |
| Jul 22, 2024 | 67.05 | 68.03 | 66.57 | 68.00 | 67.83 | 2.66% | 2,999,809 |
| Jul 19, 2024 | 67.31 | 67.64 | 66.02 | 66.24 | 66.07 | -1.21% | 2,822,408 |
| Jul 18, 2024 | 67.56 | 68.84 | 65.74 | 67.05 | 66.88 | -0.78% | 3,961,138 |
| Jul 17, 2024 | 69.08 | 69.42 | 67.56 | 67.58 | 67.41 | -3.29% | 5,157,587 |
| Jul 16, 2024 | 67.77 | 70.09 | 67.70 | 69.88 | 69.70 | 3.74% | 4,893,678 |
| Jul 15, 2024 | 67.25 | 67.70 | 66.24 | 67.36 | 67.19 | 2.06% | 3,941,655 |
| Jul 12, 2024 | 66.77 | 66.99 | 65.97 | 66.00 | 65.83 | -0.62% | 3,043,723 |
| Jul 11, 2024 | 64.58 | 66.92 | 64.07 | 66.41 | 66.24 | 4.42% | 4,800,353 |
| Jul 10, 2024 | 62.52 | 63.72 | 62.29 | 63.60 | 63.44 | 2.10% | 2,561,040 |
| Jul 9, 2024 | 63.09 | 63.43 | 62.02 | 62.29 | 62.13 | -1.33% | 2,658,602 |
| Jul 8, 2024 | 63.47 | 64.22 | 62.85 | 63.13 | 62.97 | -0.17% | 2,123,774 |
| Jul 5, 2024 | 63.58 | 63.69 | 62.47 | 63.24 | 63.08 | -0.35% | 1,994,913 |