Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Carrier Global Corporation (CARR)

Compare
63.54
+0.14
+(0.22%)
At close: April 1 at 4:00:02 PM EDT
63.60
+0.06
+(0.09%)
Pre-Market: 6:15:19 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202563.2464.0862.2863.5463.544,175,700
Mar 31, 202562.7263.8661.7763.4063.404,839,600
Mar 28, 202565.6365.8663.2663.3363.334,139,200
Mar 27, 202566.8666.8665.5565.6765.673,837,900
Mar 26, 202568.2068.4866.6666.9766.973,790,500
Mar 25, 202568.0168.6067.5768.1168.114,016,000
Mar 24, 202567.1768.0566.8567.9667.964,104,200
Mar 21, 202565.7666.2265.0966.1766.1711,049,700
Mar 20, 202566.9367.5365.7566.4366.434,354,600
Mar 19, 202567.2768.2666.9867.6867.684,408,200
Mar 18, 202567.3767.4266.6867.3067.303,097,100
Mar 17, 202566.4967.8166.4867.6367.633,886,300
Mar 14, 202565.4766.7865.1566.5366.534,181,800
Mar 13, 202565.0666.3164.1364.2564.256,151,100
Mar 12, 202566.2266.5465.2965.4365.433,897,900
Mar 11, 202566.9967.3265.1465.6565.656,152,700
Mar 10, 202566.1068.6266.0967.0567.056,694,400
Mar 7, 202565.3267.5964.7767.3967.397,017,300
Mar 6, 202564.4365.5664.0665.3765.374,707,600
Mar 5, 202565.2166.4563.5764.8764.876,529,000
Mar 4, 202562.1563.1660.1762.0762.075,616,900
Mar 3, 202565.5065.5062.8763.2663.264,146,200
Feb 28, 202564.0364.8663.6864.8064.806,831,900
Feb 27, 202565.7066.0863.9464.0864.084,530,300
Feb 26, 202567.8168.3466.0966.1066.104,150,500
Feb 25, 202566.9167.5766.3967.2067.206,459,800
Feb 24, 202567.2567.9966.0966.5566.559,057,200
Feb 21, 202567.9067.9665.6366.1366.138,044,600
Feb 20, 202565.8167.2165.4367.1167.115,989,100
Feb 19, 202566.3866.5965.8865.9865.985,168,300
Feb 18, 202565.1366.7764.8966.5966.597,756,200
Feb 14, 202564.0065.3563.8665.1365.136,754,500
Feb 13, 202564.0464.0463.2263.6763.676,718,300
Feb 12, 202563.9964.1962.7663.6063.606,518,900
Feb 11, 202564.5065.7963.3065.1665.169,231,900
Feb 10, 202564.7966.3864.5166.2366.238,101,000
Feb 7, 202565.2465.6563.5464.1764.177,046,600
Feb 6, 202564.9465.2364.5665.2165.214,182,400
Feb 5, 202564.6365.2164.0464.5664.564,799,500
Feb 4, 202564.5664.5662.9663.8863.884,740,400
Feb 3, 202563.5864.3562.9763.1563.159,035,700
Jan 31, 202566.0066.5065.2565.3865.384,966,600
Jan 30, 202565.6266.3965.2665.9765.975,868,900
Jan 29, 202565.7966.1064.5864.8064.8010,172,900
Jan 28, 202567.9468.0367.1467.3067.307,965,300
Jan 27, 202568.1868.9367.2367.4367.437,166,400
Jan 24, 202569.9770.5269.8270.1270.125,117,800
Jan 23, 202570.2070.3069.7269.8869.887,828,100
Jan 22, 202570.6470.9369.9670.0370.035,531,200
Jan 21, 202570.3770.9070.2070.5570.557,455,700
Jan 17, 202570.5770.9069.6469.6669.664,601,400
Jan 16, 202569.2170.3768.9669.7469.744,205,400
Jan 15, 202569.8970.2268.7868.8068.804,877,600
Jan 14, 202567.8968.8267.6368.4068.403,409,700
Jan 13, 202565.5967.3465.2767.1167.115,862,000
Jan 10, 202567.6567.8866.2466.5166.516,006,500
Jan 8, 202567.7568.6967.6068.4568.453,798,900
Jan 7, 202568.9369.3968.0268.2168.214,743,200
Jan 6, 202569.5570.1968.5868.7168.713,532,900
Jan 3, 202568.7269.5168.6669.2669.263,197,700
Jan 2, 202568.8769.1567.8968.3368.333,680,600
Dec 31, 202468.4268.8067.9368.2668.262,905,400
Dec 30, 202468.1968.6867.4568.2368.232,634,400
Dec 27, 202469.0869.9268.5468.9068.902,812,200
Dec 26, 202469.1670.0369.0669.6469.643,398,200
Dec 24, 202468.5869.5668.4669.4569.451,543,400
Dec 23, 202468.4568.9468.0068.7968.794,040,800
Dec 20, 2024 0.23 Dividend
Dec 20, 202466.6969.1366.6968.4968.4911,226,900
Dec 19, 202467.5068.3966.6366.6966.476,533,400
Dec 18, 202470.5570.6766.9767.0366.806,924,000
Dec 17, 202471.0372.1270.1970.2870.0410,450,600
Dec 16, 202473.2073.4971.4071.5971.356,439,000
Dec 13, 202473.3874.3172.8773.0172.762,927,700
Dec 12, 202473.9674.4973.5273.5473.293,637,300
Dec 11, 202473.5573.9373.2873.7073.453,394,800
Dec 10, 202472.8473.4372.3372.8172.564,644,300
Dec 9, 202473.8273.9772.5073.2072.953,768,900
Dec 6, 202474.3974.7273.1273.6773.423,926,800
Dec 5, 202475.0075.5873.8973.9973.743,246,400
Dec 4, 202475.4476.1774.9575.3875.132,771,600
Dec 3, 202476.4176.7975.4675.5875.332,789,300
Dec 2, 202477.8577.9976.2276.2976.033,486,700
Nov 29, 202477.3778.0577.2877.3777.112,001,700
Nov 27, 202477.2477.5076.5076.9076.644,565,600
Nov 26, 202478.2278.5176.1676.9476.685,718,600
Nov 25, 202477.5078.9677.4378.8778.607,261,200
Nov 22, 202476.5077.0875.9477.0076.744,481,300
Nov 21, 202474.8076.5274.4676.0175.759,423,300
Nov 20, 202474.5575.0074.1174.5074.254,662,000
Nov 19, 202473.4474.6873.3374.3374.086,252,900
Nov 18, 202474.6974.9173.9074.0573.804,798,500
Nov 15, 202474.2275.3674.0074.5374.284,600,500
Nov 14, 202476.2576.7874.9174.9774.724,786,000
Nov 13, 202476.6077.3776.2576.4076.147,806,400
Nov 12, 202476.2076.5575.0775.4475.194,501,000
Nov 11, 202476.6977.0976.0376.2976.033,256,600
Nov 8, 202475.3577.1475.2976.6876.423,403,900
Nov 7, 202475.5076.9074.9175.1374.884,133,000
Nov 6, 202474.2475.4872.4275.3875.137,187,900
Nov 5, 202472.6074.1172.4373.9073.653,475,000
Nov 4, 202472.3473.6072.3172.4072.163,104,600
Nov 1, 202472.8373.8572.4972.5972.353,524,900
Oct 31, 202473.5073.7972.7072.7272.473,815,700
Oct 30, 202474.3474.7573.4273.6073.354,332,100
Oct 29, 202474.5874.9873.9874.6074.353,798,200
Oct 28, 202474.3775.8973.5075.6675.404,732,000
Oct 25, 2024 0.19 Dividend
Oct 25, 202472.5973.8372.5473.7273.475,301,600
Oct 24, 202475.7075.9272.7572.9072.4610,410,100
Oct 23, 202480.0681.0779.7379.9579.474,213,200
Oct 22, 202481.0281.3079.9180.1579.673,426,100
Oct 21, 202481.5382.1881.0181.3880.892,364,500
Oct 18, 202481.8181.9981.2181.5581.062,307,000
Oct 17, 202481.7282.4281.2781.4480.952,538,600
Oct 16, 202481.1481.6880.8881.0580.573,326,300
Oct 15, 202483.0083.3281.5181.6181.122,922,700
Oct 14, 202481.6482.9581.5482.6782.182,670,100
Oct 11, 202480.2281.9880.2281.6181.123,324,400
Oct 10, 202481.0781.3280.3180.4379.952,958,000
Oct 9, 202481.0082.1680.5782.0881.593,955,000
Oct 8, 202481.2781.2780.5280.8480.362,145,500
Oct 7, 202480.2780.5779.6980.4279.942,856,600
Oct 4, 202480.9581.0679.9480.8080.322,538,600
Oct 3, 202480.3980.9779.8080.0579.573,427,800
Oct 2, 202478.8080.8178.5080.5480.063,877,600
Oct 1, 202480.5080.5079.1079.3578.883,991,400
Sep 30, 202480.3180.7979.6480.4980.014,659,500
Sep 27, 202479.9481.4879.8880.5280.042,822,900
Sep 26, 202480.4280.5279.4179.7879.303,123,700
Sep 25, 202480.4780.8379.2179.6779.193,589,200
Sep 24, 202481.0081.6480.1680.4179.933,520,400
Sep 23, 202480.2781.1479.9780.8880.403,580,100
Sep 20, 202479.8780.6879.4979.9279.445,257,800
Sep 19, 202480.6881.2479.2580.5780.094,061,700
Sep 18, 202478.3379.7577.2678.1977.724,182,300
Sep 17, 202477.5078.0076.6877.9677.493,517,100
Sep 16, 202477.0877.4676.1377.1176.653,970,500
Sep 13, 202475.8977.4875.6476.5176.055,091,700
Sep 12, 202473.4475.5173.1975.3774.924,624,100
Sep 11, 202471.7674.0770.3773.6773.235,269,100
Sep 10, 202471.3972.0971.0071.8371.403,076,600
Sep 9, 202470.2171.4269.7970.7370.312,910,300
Sep 6, 202469.6171.2468.9769.4869.074,182,600
Sep 5, 202469.1269.7368.3169.0468.632,535,800
Sep 4, 202469.8670.0068.6069.1168.703,004,400
Sep 3, 202472.8473.0669.8170.0669.642,988,800
Aug 30, 202471.6773.0471.4372.7872.353,251,000
Aug 29, 202471.6072.1470.6471.0970.672,672,000
Aug 28, 202471.7072.2270.8171.1170.692,228,200
Aug 27, 202471.2971.8370.9071.7671.331,997,100
Aug 26, 202471.5972.2771.5171.7071.273,804,300
Aug 23, 202470.3271.5270.0071.2570.822,509,500
Aug 22, 202469.5869.9669.0669.5869.161,970,700
Aug 21, 202468.8669.9368.8669.6669.242,671,300
Aug 20, 202468.6769.0768.1568.5668.152,136,500
Aug 19, 202467.4468.8067.4468.6468.232,627,000
Aug 16, 202468.3168.8667.3367.3866.983,675,700
Aug 15, 202467.0368.7267.0368.4067.995,329,300
Aug 14, 202465.6566.0865.1565.6865.293,502,500
Aug 13, 202464.9265.5364.5365.4765.082,180,800
Aug 12, 202464.4364.8063.5164.2963.911,997,000
Aug 9, 202464.3765.0063.9164.3864.002,339,900
Aug 8, 202463.8864.8163.4264.4864.092,820,300
Aug 7, 202465.0065.5562.9063.1162.733,040,900
Aug 6, 202463.2465.1563.0464.1463.763,673,100
Aug 5, 202461.5063.6361.2163.5563.175,120,900
Aug 2, 202464.5465.0762.6063.9963.613,556,900
Aug 1, 202467.9168.4465.4466.0665.673,211,800
Jul 31, 202468.9369.4967.6668.1167.703,509,500
Jul 30, 202467.9068.3867.0267.4367.032,606,900
Jul 29, 202467.2867.7966.3467.6267.223,624,600
Jul 26, 202465.8067.7865.5866.7766.374,351,500
Jul 25, 202464.5466.4462.5164.8364.447,590,000
Jul 24, 202467.4767.8265.8265.9965.604,618,200
Jul 23, 202467.8269.3567.5768.2767.864,602,700
Jul 22, 202467.0568.0366.5768.0067.592,999,700
Jul 19, 202467.3167.6466.0266.2465.842,822,400
Jul 18, 202467.5668.8465.7467.0566.653,961,100
Jul 17, 202469.0869.4267.5667.5867.185,157,600
Jul 16, 202467.7770.0967.7069.8869.464,893,700
Jul 15, 202467.2567.7066.2467.3666.963,941,700
Jul 12, 202466.7766.9965.9766.0065.613,043,700
Jul 11, 202464.5866.9264.0766.4166.014,800,300
Jul 10, 202462.5263.7262.2963.6063.222,560,900
Jul 9, 202463.0963.4362.0262.2961.922,658,500
Jul 8, 202463.4764.2262.8563.1362.752,123,800
Jul 5, 202463.5863.6962.4763.2462.861,994,900
Jul 3, 202462.8363.5662.4563.4663.081,564,600
Jul 2, 202461.8863.0861.7662.8362.453,241,800
Jul 1, 202464.0264.0261.8661.9061.532,847,400
Jun 28, 202463.2064.3662.4163.0862.7017,783,800
Jun 27, 202463.2863.8662.9063.2362.853,027,400
Jun 26, 202463.2663.4662.3662.8662.483,312,100
Jun 25, 202464.8964.9962.9863.9363.553,079,300
Jun 24, 202463.8565.3362.9864.6364.243,802,600
Jun 21, 2024 0.19 Dividend
Jun 21, 202463.8663.9461.6462.8862.506,381,700
Jun 20, 202465.6665.9063.9564.2263.654,508,600
Jun 18, 202464.6365.8664.4565.7265.133,335,900
Jun 17, 202464.0365.6063.7065.1264.545,551,900
Jun 14, 202463.3364.3662.6364.3563.784,396,200
Jun 13, 202464.2464.4463.1163.9963.422,374,000
Jun 12, 202462.9164.8262.9164.3863.813,851,600
Jun 11, 202462.2562.2561.2462.0061.453,712,700
Jun 10, 202462.4863.0962.1462.5461.982,486,400
Jun 7, 202462.1762.8561.4262.7162.152,323,400
Jun 6, 202462.8763.0661.8162.4861.922,174,200
Jun 5, 202461.7763.2761.6763.1762.613,198,200
Jun 4, 202461.7862.1060.9761.2760.722,784,800
Jun 3, 202463.9264.0061.2361.9961.444,750,300
May 31, 202463.4363.6661.6363.1962.636,950,500
May 30, 202463.1763.5662.8163.3462.782,601,000
May 29, 202464.0064.0963.0463.0762.513,559,000
May 28, 202465.8366.0064.3064.6764.093,267,700
May 24, 202464.5865.6764.3365.6565.062,161,600
May 23, 202466.1766.3764.2164.3563.782,769,700
May 22, 202465.6265.8664.8665.3564.773,669,900
May 21, 202465.8366.5065.7666.2265.634,427,800
May 20, 202465.2666.3665.0065.9865.393,154,100
May 17, 202465.2465.7464.8365.2364.652,405,800
May 16, 202465.6566.0264.9565.0064.424,142,400
May 15, 202465.5566.1565.3365.8065.214,180,000
May 14, 202464.8665.3064.5064.9664.384,128,300
May 13, 202465.6865.9164.2664.3363.763,664,100
May 10, 202465.5666.3265.2565.5064.922,762,700
May 9, 202464.3065.3464.3065.2464.662,662,800
May 8, 202464.2664.5163.9564.3163.742,296,700
May 7, 202464.0564.6963.6964.2663.694,667,500
May 6, 202462.7864.2762.7864.0663.494,583,900
May 3, 202462.0962.8961.3062.0961.543,622,800
May 2, 2024 0.19 Dividend
May 2, 202461.4961.6760.2260.9460.403,608,300
May 1, 202461.2562.5260.6861.1260.394,239,400
Apr 30, 202462.7163.7961.4561.4960.758,036,000
Apr 29, 202460.5062.8860.5062.7161.969,085,500
Apr 26, 202459.6060.6559.4760.5059.776,684,200
Apr 25, 202456.7559.9756.6359.8159.0910,169,100
Apr 24, 202455.2555.9454.2754.7754.115,190,300
Apr 23, 202453.6755.2753.6655.1454.486,389,200
Apr 22, 202453.8254.5153.5053.6252.986,856,000
Apr 19, 202453.5854.1753.3353.5352.893,576,700
Apr 18, 202454.5954.8253.3553.3852.743,076,800
Apr 17, 202455.0555.3953.7554.2553.602,661,800
Apr 16, 202455.2255.2954.1554.7654.103,170,100
Apr 15, 202457.3057.6955.3455.4654.793,424,900
Apr 12, 202455.9956.9255.9656.8456.165,654,100
Apr 11, 202457.0757.0756.1356.6255.942,949,900
Apr 10, 202457.0057.4656.4056.8956.213,117,200
Apr 9, 202458.1458.2957.1258.1157.412,954,400
Apr 8, 202456.8157.9656.8057.8457.154,186,400
Apr 5, 202456.2557.0255.8256.4455.764,731,000
Apr 4, 202457.5057.8355.6855.8555.185,987,000
Apr 3, 202456.7157.5556.5456.9456.263,397,100
Apr 2, 202457.5857.6256.7856.8056.124,133,700

Related Tickers

TT Trane Technologies plc
341.65
+1.40%
 
LII Lennox International Inc.
564.83
+0.71%
 
JCI Johnson Controls International plc
81.40
+1.61%
 
BLDR Builders FirstSource, Inc.
125.61
+0.54%
 
OC Owens Corning
144.08
+0.88%
 
AAON AAON, Inc.
79.16
+1.32%
 
ASPN Aspen Aerogels, Inc.
6.35
-0.63%
 
AZEK The AZEK Company Inc.
48.45
-0.90%
 
LPX Louisiana-Pacific Corporation
91.18
-0.87%
 
TREX Trex Company, Inc.
58.46
+0.62%