63.38 0.55(0.88%)07/03/2024
Carrier Global Corp (CARR)
  Loading...



Last 21 Days
DateOpenHighLowCloseChangeChg %Volume
2024-07-0362.8363.5662.5563.380.510.80999,832
2024-07-0261.8863.0861.7662.880.931.491,970,672
2024-07-0164.0264.0261.9461.95-1.16-1.832,181,447
2024-06-2863.2064.3662.4263.11-0.07-0.104,240,649
2024-06-2763.2863.8662.9063.170.260.412,169,891
2024-06-2663.2663.4662.3862.92-1.02-1.591,963,847
2024-06-2564.8964.9962.9863.93-0.84-1.29999,832
2024-06-2463.8565.3362.9964.771.893.001,970,672
2024-06-2163.8663.9461.6462.88-1.32-2.062,181,447
2024-06-2065.6665.9063.9564.20-1.52-2.314,240,649
2024-06-1864.6365.8664.4865.720.580.882,169,891
2024-06-1764.0365.6063.7065.140.831.291,963,847
2024-06-1463.3364.3162.6464.310.320.493,073,608
2024-06-1364.2464.4463.1164.00-0.42-0.642,897,051
2024-06-1262.9164.8362.9164.412.423.903,982,312
2024-06-1162.2562.2561.2562.00-0.55-0.873,164,550
2024-06-1062.4863.0962.1462.54-0.21-0.332,492,934
2024-06-0762.1762.8561.4362.750.290.464,340,331
2024-06-0662.8763.0361.8162.46-0.73-1.163,404,430
2024-06-0561.7763.2761.6863.191.923.131,624,813
2024-06-0461.7862.1060.9861.27-0.71-1.153,227,535



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week62.92
from 2024-06-26
0.47 0.74%
61.76
on 2024-07-02
1.62 2.62%
64.36
on 2024-06-28
-0.98 (-1.52%)
62.9033
1-Month61.27
from 2024-06-04
2.11 3.44%
60.98
on 2024-06-04
2.40 3.94%
65.90
on 2024-06-20
-2.52 (-3.82%)
63.381011
3-Month56.98
from 2024-04-03
6.40 11.23%
53.33
on 2024-04-19
10.05 18.84%
66.50
on 2024-05-21
-3.12 (-4.69%)
61.603430
6-Month54.90
from 2024-01-03
8.48 15.45%
53.13
on 2024-02-20
10.25 19.29%
66.50
on 2024-05-21
-3.12 (-4.69%)
58.956957
52-Week49.24
from 2023-07-05
14.14 28.72%
45.68
on 2023-10-27
17.70 38.75%
66.50
on 2024-05-21
-3.12 (-4.69%)
56.491381131
2-Year
3-Year
5-Year