CARR - CARRIER GLOBAL Corp
71.44
0.940 1.316%
Share volume: 5,539,762
Last Updated: 05-09-2025
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$70.50
0.94
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $71.03 | $71.03 | $71.54 | $71.54 | $70.69 | $70.69 | $71.44 | $71.44 | 5,539,762 | $5,539,762.00 |
| 05-08-2025 | $70.71 | $70.71 | $71.78 | $71.78 | $70.34 | $70.34 | $70.50 | $70.50 | 5,139,983 | $5,139,983.00 |
| 05-07-2025 | $70.42 | $70.42 | $70.95 | $70.95 | $69.26 | $69.26 | $69.99 | $69.99 | 5,762,177 | $5,762,177.00 |
| 05-06-2025 | $69.85 | $69.85 | $70.74 | $70.74 | $69.61 | $69.61 | $70.19 | $70.19 | 5,031,529 | $5,031,529.00 |
| 05-05-2025 | $71.25 | $71.25 | $71.90 | $71.90 | $70.65 | $70.65 | $70.81 | $70.81 | 5,563,284 | $5,563,284.00 |
| 05-02-2025 | $70.00 | $70.00 | $71.75 | $71.75 | $69.34 | $69.34 | $71.53 | $71.53 | 6,134,530 | $6,134,530.00 |
| 05-01-2025 | $67.72 | $67.50 | $70.31 | $70.08 | $66.07 | $65.86 | $69.80 | $69.58 | 10,603,898 | $10,603,898.00 |
| 04-30-2025 | $60.60 | $60.60 | $62.67 | $62.67 | $60.08 | $60.08 | $62.54 | $62.54 | 8,626,218 | $8,626,218.00 |
| 04-29-2025 | $60.26 | $60.26 | $61.47 | $61.47 | $60.24 | $60.24 | $60.82 | $60.82 | 4,881,709 | $4,881,709.00 |
| 04-28-2025 | $60.21 | $60.21 | $61.21 | $61.21 | $59.77 | $59.77 | $60.49 | $60.49 | 4,197,302 | $4,197,302.00 |
