CARR - CARRIER GLOBAL Corp
65.65
-1.400 -2.133%
Share volume: 6,151,999
Last Updated: 03-11-2025
Machinery/Air Conditioning, Warm Air Heating And Refrigeration Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$67.05
-1.40
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $66.99 | $66.99 | $67.32 | $67.32 | $65.14 | $65.14 | $65.65 | $65.65 | 6,151,999 | $6,151,999.00 |
| 03-10-2025 | $66.10 | $66.10 | $68.62 | $68.62 | $66.09 | $66.09 | $67.05 | $67.05 | 6,694,425 | $6,694,425.00 |
| 03-07-2025 | $65.32 | $65.32 | $67.59 | $67.59 | $64.77 | $64.77 | $67.39 | $67.39 | 7,017,276 | $7,017,276.00 |
| 03-06-2025 | $64.43 | $64.43 | $65.56 | $65.56 | $64.06 | $64.06 | $65.37 | $65.37 | 4,707,685 | $4,707,685.00 |
| 03-05-2025 | $65.21 | $65.21 | $66.45 | $66.45 | $63.57 | $63.57 | $64.87 | $64.87 | 6,528,971 | $6,528,971.00 |
| 03-04-2025 | $62.15 | $62.15 | $63.16 | $63.16 | $60.17 | $60.17 | $62.07 | $62.07 | 5,616,878 | $5,616,878.00 |
| 03-03-2025 | $65.50 | $65.50 | $65.50 | $65.50 | $62.87 | $62.87 | $63.26 | $63.26 | 4,146,230 | $4,146,230.00 |
| 02-28-2025 | $64.03 | $64.03 | $64.86 | $64.86 | $63.68 | $63.68 | $64.80 | $64.80 | 6,831,932 | $6,345,544.00 |
| 02-27-2025 | $65.70 | $65.70 | $66.08 | $66.08 | $63.94 | $63.94 | $64.08 | $64.08 | 4,530,289 | $4,530,289.00 |
| 02-26-2025 | $67.81 | $67.81 | $68.34 | $68.34 | $66.09 | $66.09 | $66.10 | $66.10 | 4,150,538 | $4,150,538.00 |