Carrier Global Corp (CARR) Historical Stock Data
68.49 ↑1.80 (2.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARR is down -0.43% a day on average. There have been 9 days where Carrier Global Corp closed green and 21 days where CARR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 66.69 | 68.49 | ↑$1.80 (2.70%) | 66.69 | 69.13 | 11.23M |
| 2024-12-19 | 67.50 | 66.69 | ↓$0.81 (-1.20%) | 66.63 | 68.39 | 6.53M |
| 2024-12-18 | 70.55 | 67.03 | ↓$3.52 (-4.99%) | 66.97 | 70.67 | 6.92M |
| 2024-12-17 | 71.03 | 70.28 | ↓$0.75 (-1.06%) | 70.19 | 72.12 | 10.45M |
| 2024-12-16 | 73.20 | 71.59 | ↓$1.61 (-2.20%) | 71.40 | 73.49 | 6.44M |
| 2024-12-13 | 73.38 | 73.01 | ↓$0.37 (-0.50%) | 72.87 | 74.31 | 2.93M |
| 2024-12-12 | 73.96 | 73.54 | ↓$0.42 (-0.57%) | 73.52 | 74.49 | 3.64M |
| 2024-12-11 | 73.55 | 73.70 | ↑$0.15 (0.20%) | 73.28 | 73.93 | 3.39M |
| 2024-12-10 | 72.84 | 72.81 | ↓$0.03 (-0.04%) | 72.33 | 73.43 | 4.64M |
| 2024-12-09 | 73.82 | 73.20 | ↓$0.62 (-0.84%) | 72.50 | 73.97 | 3.77M |
| 2024-12-06 | 74.39 | 73.67 | ↓$0.72 (-0.97%) | 73.12 | 74.72 | 3.93M |
| 2024-12-05 | 75.00 | 73.99 | ↓$1.01 (-1.35%) | 73.89 | 75.58 | 3.25M |
| 2024-12-04 | 75.44 | 75.38 | ↓$0.06 (-0.08%) | 74.95 | 76.17 | 2.77M |
| 2024-12-03 | 76.41 | 75.58 | ↓$0.83 (-1.09%) | 75.46 | 76.79 | 2.79M |
| 2024-12-02 | 77.85 | 76.29 | ↓$1.56 (-2.00%) | 76.22 | 77.99 | 3.49M |
| 2024-11-29 | 77.37 | 77.37 | ↑$0.00 (0.00%) | 77.28 | 78.05 | 2M |
| 2024-11-27 | 77.24 | 76.90 | ↓$0.34 (-0.44%) | 76.50 | 77.50 | 4.57M |
| 2024-11-26 | 78.22 | 76.94 | ↓$1.28 (-1.64%) | 76.16 | 78.51 | 5.72M |
| 2024-11-25 | 77.50 | 78.87 | ↑$1.37 (1.77%) | 77.43 | 78.96 | 7.26M |
| 2024-11-22 | 76.50 | 77.00 | ↑$0.50 (0.65%) | 75.94 | 77.08 | 4.48M |
| 2024-11-21 | 74.80 | 76.01 | ↑$1.21 (1.62%) | 74.47 | 76.52 | 9.42M |
| 2024-11-20 | 74.55 | 74.50 | ↓$0.05 (-0.07%) | 74.11 | 75.00 | 4.66M |
| 2024-11-19 | 73.44 | 74.33 | ↑$0.89 (1.21%) | 73.33 | 74.69 | 6.25M |
| 2024-11-18 | 74.69 | 74.05 | ↓$0.64 (-0.86%) | 73.91 | 74.91 | 4.80M |
| 2024-11-15 | 74.22 | 74.53 | ↑$0.31 (0.42%) | 74.00 | 75.36 | 4.60M |
| 2024-11-14 | 76.25 | 74.97 | ↓$1.28 (-1.68%) | 74.91 | 76.78 | 4.79M |
| 2024-11-13 | 76.60 | 76.40 | ↓$0.20 (-0.26%) | 76.25 | 77.37 | 7.81M |
| 2024-11-12 | 76.20 | 75.44 | ↓$0.76 (-1.00%) | 75.07 | 76.55 | 4.50M |
| 2024-11-11 | 76.69 | 76.29 | ↓$0.40 (-0.52%) | 76.03 | 77.09 | 3.26M |
| 2024-11-08 | 75.35 | 76.68 | ↑$1.33 (1.77%) | 75.29 | 77.14 | 3.40M |
Create an account or log in to view more rows.
$CARR Spike it!
$CARR buy the dip were blasting off
$CARR the end is near
$CARR unstoppable up wow
$CARR oversold
$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