Carrier Global Corp (CARR) Historical Stock Data
59.81 ↑5.04 (9.20%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CARR is down -0.12% a day on average. There have been 12 days where Carrier Global Corp closed green and 18 days where CARR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 56.75 | 59.81 | ↑$3.06 (5.39%) | 56.64 | 59.97 | 10.17M |
| 2024-04-24 | 55.25 | 54.77 | ↓$0.48 (-0.87%) | 54.27 | 55.94 | 5.19M |
| 2024-04-23 | 53.67 | 55.14 | ↑$1.47 (2.74%) | 53.66 | 55.27 | 6.39M |
| 2024-04-22 | 53.82 | 53.62 | ↓$0.20 (-0.37%) | 53.50 | 54.51 | 6.86M |
| 2024-04-19 | 53.58 | 53.53 | ↓$0.05 (-0.09%) | 53.33 | 54.17 | 3.58M |
| 2024-04-18 | 54.59 | 53.38 | ↓$1.21 (-2.22%) | 53.35 | 54.82 | 3.08M |
| 2024-04-17 | 55.05 | 54.25 | ↓$0.80 (-1.45%) | 53.75 | 55.39 | 2.66M |
| 2024-04-16 | 55.22 | 54.76 | ↓$0.46 (-0.83%) | 54.16 | 55.29 | 3.17M |
| 2024-04-15 | 57.30 | 55.46 | ↓$1.84 (-3.21%) | 55.34 | 57.70 | 3.42M |
| 2024-04-12 | 55.99 | 56.84 | ↑$0.85 (1.52%) | 55.96 | 56.93 | 5.65M |
| 2024-04-11 | 57.07 | 56.62 | ↓$0.45 (-0.79%) | 56.13 | 57.07 | 2.95M |
| 2024-04-10 | 57.00 | 56.89 | ↓$0.11 (-0.19%) | 56.40 | 57.46 | 3.12M |
| 2024-04-09 | 58.14 | 58.11 | ↓$0.03 (-0.05%) | 57.12 | 58.29 | 2.95M |
| 2024-04-08 | 56.81 | 57.84 | ↑$1.03 (1.81%) | 56.80 | 57.96 | 4.19M |
| 2024-04-05 | 56.25 | 56.44 | ↑$0.19 (0.34%) | 55.82 | 57.02 | 4.73M |
| 2024-04-04 | 57.50 | 55.85 | ↓$1.65 (-2.87%) | 55.68 | 57.83 | 5.99M |
| 2024-04-03 | 56.71 | 56.94 | ↑$0.23 (0.41%) | 56.54 | 57.55 | 3.40M |
| 2024-04-02 | 57.58 | 56.80 | ↓$0.78 (-1.35%) | 56.78 | 57.62 | 4.13M |
| 2024-04-01 | 58.12 | 57.40 | ↓$0.72 (-1.24%) | 57.32 | 58.58 | 4.75M |
| 2024-03-28 | 57.70 | 58.13 | ↑$0.43 (0.75%) | 57.50 | 58.23 | 2.82M |
| 2024-03-27 | 57.93 | 57.68 | ↓$0.25 (-0.43%) | 57.02 | 57.99 | 2.74M |
| 2024-03-26 | 57.26 | 57.54 | ↑$0.28 (0.49%) | 57.18 | 57.75 | 3.65M |
| 2024-03-25 | 57.74 | 57.37 | ↓$0.37 (-0.64%) | 57.13 | 57.95 | 3.46M |
| 2024-03-22 | 59.63 | 57.86 | ↓$1.77 (-2.97%) | 57.81 | 59.91 | 4.90M |
| 2024-03-21 | 59.11 | 59.82 | ↑$0.71 (1.20%) | 58.83 | 60.54 | 5.46M |
| 2024-03-20 | 58.55 | 58.55 | ↑$0.00 (0.00%) | 58.01 | 58.86 | 3.84M |
| 2024-03-19 | 57.13 | 58.48 | ↑$1.35 (2.36%) | 57.03 | 58.50 | 4.66M |
| 2024-03-18 | 57.47 | 57.10 | ↓$0.37 (-0.64%) | 56.88 | 57.79 | 3.14M |
| 2024-03-15 | 56.71 | 57.05 | ↑$0.34 (0.60%) | 56.61 | 57.76 | 5.40M |
| 2024-03-14 | 57.84 | 57.31 | ↓$0.53 (-0.92%) | 56.73 | 58.44 | 8.74M |
Create an account or log in to view more rows.
$CARR Move up
let's buy
$CARR Not another do nothing day
$CARR cup and handle dont play
$CARR hold
$CARR what V recovery or fake pump
$CARR we need one good push to moon this.
$CARR they don’t want us to shine… But we gon shine…
$CARR let’s ride
$CARR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CARR tomorrow will be an explosion day
I believe it!