Carrier Global Corporation (CARR)
NYSE: CARR · Real-Time Price · USD
66.38
-0.16 (-0.24%)
At close: Aug 5, 2025, 4:00 PM
66.38
0.00 (0.00%)
After-hours: Aug 5, 2025, 6:30 PM EDT
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 66.86 | 66.89 | 65.75 | 66.38 | 66.38 | -0.24% | 3,633,100 |
| Aug 4, 2025 | 66.71 | 67.35 | 66.16 | 66.54 | 66.54 | -0.57% | 4,834,006 |
| Aug 1, 2025 | 68.00 | 68.00 | 66.44 | 66.92 | 66.92 | -2.48% | 5,451,557 |
| Jul 31, 2025 | 68.00 | 69.61 | 68.00 | 68.62 | 68.62 | 0.62% | 7,641,320 |
| Jul 30, 2025 | 71.45 | 71.46 | 67.74 | 68.20 | 68.20 | -4.84% | 10,081,664 |
| Jul 29, 2025 | 73.88 | 74.74 | 70.99 | 71.67 | 71.67 | -10.61% | 13,098,846 |
| Jul 28, 2025 | 80.92 | 81.09 | 80.02 | 80.18 | 80.18 | -0.68% | 7,126,333 |
| Jul 25, 2025 | 79.79 | 80.81 | 79.51 | 80.73 | 80.73 | 1.62% | 3,401,307 |
| Jul 24, 2025 | 79.81 | 80.65 | 79.44 | 79.44 | 79.44 | -0.21% | 3,574,517 |
| Jul 23, 2025 | 77.90 | 80.74 | 77.81 | 79.61 | 79.61 | 4.17% | 6,914,698 |
| Jul 22, 2025 | 75.82 | 76.52 | 75.44 | 76.42 | 76.42 | 0.59% | 3,395,319 |
| Jul 21, 2025 | 76.80 | 76.96 | 75.96 | 75.97 | 75.97 | -0.86% | 4,393,435 |
| Jul 18, 2025 | 77.19 | 77.26 | 76.41 | 76.63 | 76.40 | -0.39% | 5,031,718 |
| Jul 17, 2025 | 75.40 | 77.00 | 75.15 | 76.93 | 76.70 | 1.99% | 2,778,093 |
| Jul 16, 2025 | 75.41 | 75.64 | 74.08 | 75.43 | 75.21 | 0.07% | 4,424,914 |
| Jul 15, 2025 | 75.95 | 76.66 | 75.36 | 75.38 | 75.16 | -1.61% | 3,195,159 |
| Jul 14, 2025 | 76.29 | 76.78 | 75.99 | 76.61 | 76.38 | -0.01% | 2,566,488 |
| Jul 11, 2025 | 75.85 | 76.91 | 75.76 | 76.62 | 76.39 | -0.20% | 3,805,311 |
| Jul 10, 2025 | 76.00 | 77.28 | 75.50 | 76.77 | 76.54 | 1.16% | 3,461,635 |
| Jul 9, 2025 | 75.41 | 76.02 | 74.75 | 75.89 | 75.67 | 1.32% | 4,119,392 |
| Jul 8, 2025 | 74.71 | 75.41 | 74.36 | 74.90 | 74.68 | 0.35% | 4,506,598 |
| Jul 7, 2025 | 75.55 | 75.72 | 74.28 | 74.64 | 74.42 | -1.34% | 2,857,533 |
| Jul 3, 2025 | 75.51 | 75.83 | 75.25 | 75.65 | 75.43 | 0.52% | 1,423,418 |
| Jul 2, 2025 | 74.31 | 75.32 | 74.04 | 75.26 | 75.04 | 1.29% | 3,606,641 |
| Jul 1, 2025 | 72.60 | 74.88 | 72.31 | 74.30 | 74.08 | 1.52% | 5,148,146 |
| Jun 30, 2025 | 73.62 | 73.73 | 72.99 | 73.19 | 72.97 | -0.65% | 4,623,651 |
| Jun 27, 2025 | 73.34 | 74.27 | 73.02 | 73.67 | 73.23 | 1.49% | 6,162,936 |
| Jun 26, 2025 | 72.51 | 73.31 | 72.19 | 72.59 | 72.15 | 0.22% | 3,939,943 |
| Jun 25, 2025 | 72.45 | 72.69 | 72.00 | 72.43 | 72.00 | -0.04% | 3,344,309 |
| Jun 24, 2025 | 72.24 | 72.54 | 71.79 | 72.46 | 72.03 | 0.95% | 3,664,467 |
| Jun 23, 2025 | 70.40 | 71.85 | 70.05 | 71.78 | 71.35 | 1.86% | 3,282,994 |
| Jun 20, 2025 | 70.48 | 70.86 | 69.88 | 70.47 | 70.05 | 0.87% | 10,629,857 |
| Jun 18, 2025 | 69.83 | 70.60 | 69.54 | 69.86 | 69.44 | 0.11% | 4,073,157 |
| Jun 17, 2025 | 70.37 | 70.82 | 69.49 | 69.78 | 69.36 | -1.77% | 5,685,106 |
| Jun 16, 2025 | 71.55 | 71.76 | 70.49 | 71.04 | 70.61 | -0.28% | 4,711,631 |
| Jun 13, 2025 | 71.41 | 71.97 | 71.01 | 71.24 | 70.81 | -1.71% | 3,559,162 |
| Jun 12, 2025 | 72.29 | 72.81 | 71.95 | 72.48 | 72.04 | - | 4,131,291 |
| Jun 11, 2025 | 72.14 | 72.68 | 71.57 | 72.48 | 72.04 | 1.02% | 6,236,287 |
| Jun 10, 2025 | 72.00 | 72.27 | 71.45 | 71.75 | 71.32 | 0.14% | 4,815,554 |
| Jun 9, 2025 | 71.29 | 71.91 | 71.05 | 71.65 | 71.22 | 0.86% | 3,608,492 |
| Jun 6, 2025 | 71.94 | 71.94 | 70.68 | 71.04 | 70.61 | -0.50% | 4,754,934 |
| Jun 5, 2025 | 71.68 | 71.92 | 70.69 | 71.40 | 70.97 | 0.01% | 4,001,523 |
| Jun 4, 2025 | 71.27 | 71.91 | 70.99 | 71.39 | 70.96 | 0.83% | 3,281,065 |
| Jun 3, 2025 | 70.45 | 70.89 | 69.94 | 70.80 | 70.38 | 0.65% | 3,328,940 |
| Jun 2, 2025 | 70.71 | 70.85 | 69.31 | 70.34 | 69.92 | -1.21% | 3,564,613 |
| May 30, 2025 | 71.30 | 71.53 | 70.58 | 71.20 | 70.77 | -0.29% | 6,337,871 |
| May 29, 2025 | 71.63 | 71.65 | 70.76 | 71.41 | 70.98 | 0.52% | 2,998,184 |
| May 28, 2025 | 72.43 | 72.52 | 70.97 | 71.04 | 70.61 | -1.78% | 3,829,975 |
| May 27, 2025 | 72.17 | 72.35 | 70.89 | 72.33 | 71.90 | 1.90% | 3,453,402 |
| May 23, 2025 | 70.64 | 71.38 | 70.25 | 70.98 | 70.55 | -1.10% | 4,450,733 |