CARR
Carrier Global Corporation NYQ · CARR
$66.98
-1.71
(-2.49%)
Pullback · -1.01σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CARR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $68.84 | $69.21 | $66.84 | $66.98 | 4.0M |
| 2026-07-17 | $67.97 | $69.60 | $67.48 | $68.69 | 5.2M |
| 2026-07-16 | $67.87 | $69.64 | $67.56 | $69.34 | 6.1M |
| 2026-07-15 | $70.26 | $70.27 | $67.77 | $68.74 | 5.1M |
| 2026-07-14 | $70.18 | $70.90 | $68.92 | $69.76 | 5.3M |
| 2026-07-13 | $69.07 | $69.89 | $68.32 | $68.61 | 3.8M |
| 2026-07-10 | $68.24 | $70.40 | $67.82 | $69.34 | 5.6M |
| 2026-07-09 | $67.73 | $68.43 | $67.33 | $67.81 | 4.8M |
| 2026-07-08 | $67.60 | $68.61 | $65.77 | $66.74 | 6.8M |
| 2026-07-07 | $69.72 | $70.00 | $67.59 | $68.67 | 5.1M |
| 2026-07-06 | $70.60 | $70.75 | $69.15 | $70.10 | 5.5M |
| 2026-07-02 | $72.39 | $72.61 | $69.36 | $70.07 | 6.2M |
| 2026-07-01 | $73.01 | $73.76 | $71.36 | $72.07 | 3.9M |
| 2026-06-30 | $74.03 | $74.68 | $73.12 | $73.35 | 5.6M |
| 2026-06-29 | $73.24 | $74.11 | $72.73 | $73.43 | 4.5M |
| 2026-06-26 | $74.95 | $75.14 | $73.11 | $73.59 | 8.2M |
| 2026-06-25 | $74.95 | $76.76 | $74.66 | $76.00 | 5.5M |
| 2026-06-24 | $71.69 | $74.40 | $71.60 | $74.06 | 5.9M |
| 2026-06-23 | $70.20 | $71.76 | $70.18 | $70.75 | 5.4M |
| 2026-06-22 | $72.00 | $72.41 | $71.24 | $71.85 | 5.0M |
| 2026-06-18 | $71.82 | $72.89 | $71.02 | $71.81 | 8.0M |
| 2026-06-17 | $71.14 | $72.35 | $69.34 | $69.49 | 5.7M |
| 2026-06-16 | $71.44 | $72.53 | $71.10 | $71.15 | 4.3M |
| 2026-06-15 | $71.53 | $72.65 | $71.10 | $71.13 | 5.4M |
| 2026-06-12 | $70.11 | $70.50 | $68.74 | $69.91 | 4.4M |
| 2026-06-11 | $68.71 | $70.16 | $67.50 | $69.74 | 6.3M |
| 2026-06-10 | $71.40 | $71.60 | $67.82 | $67.97 | 7.6M |
| 2026-06-09 | $68.06 | $71.27 | $67.92 | $71.24 | 10.2M |
| 2026-06-08 | $67.20 | $68.32 | $66.56 | $67.35 | 5.5M |
| 2026-06-05 | $67.66 | $67.66 | $66.43 | $67.16 | 6.4M |
| 2026-06-04 | $67.86 | $68.78 | $67.62 | $68.54 | 5.5M |
| 2026-06-03 | $66.10 | $68.84 | $65.62 | $67.58 | 6.2M |
| 2026-06-02 | $66.87 | $69.83 | $66.31 | $66.42 | 8.2M |
| 2026-06-01 | $63.05 | $65.32 | $62.67 | $65.11 | 8.1M |
| 2026-05-29 | $63.51 | $65.29 | $63.06 | $63.87 | 10.4M |
| 2026-05-28 | $63.51 | $64.43 | $62.32 | $63.81 | 12.0M |
| 2026-05-27 | $65.48 | $66.15 | $64.37 | $64.51 | 6.3M |
| 2026-05-26 | $64.04 | $65.15 | $63.71 | $64.89 | 5.7M |
| 2026-05-22 | $62.60 | $63.95 | $61.92 | $63.14 | 4.9M |
| 2026-05-21 | $61.65 | $63.35 | $61.12 | $62.18 | 11.1M |
| 2026-05-20 | $61.84 | $63.89 | $61.24 | $63.59 | 5.4M |
| 2026-05-19 | $63.73 | $63.98 | $61.38 | $61.44 | 7.2M |
| 2026-05-18 | $64.56 | $64.85 | $63.46 | $64.51 | 5.5M |
| 2026-05-15 | $65.78 | $66.10 | $64.40 | $64.67 | 4.1M |
| 2026-05-14 | $66.03 | $67.07 | $65.35 | $66.73 | 3.8M |
| 2026-05-13 | $65.85 | $66.20 | $65.00 | $65.57 | 3.7M |
| 2026-05-12 | $65.49 | $65.99 | $64.74 | $65.56 | 3.9M |
| 2026-05-11 | $66.87 | $67.00 | $65.64 | $65.88 | 5.3M |
| 2026-05-08 | $67.60 | $68.39 | $66.50 | $66.83 | 5.0M |
| 2026-05-07 | $68.58 | $68.65 | $66.45 | $67.22 | 7.6M |
| 2026-05-06 | $66.11 | $68.48 | $65.85 | $67.90 | 7.7M |
| 2026-05-05 | $66.22 | $66.62 | $64.08 | $64.18 | 6.9M |
| 2026-05-04 | $67.17 | $67.62 | $65.12 | $65.89 | 4.9M |
| 2026-05-01 | $67.20 | $68.50 | $66.51 | $67.62 | 7.3M |
| 2026-04-30 | $64.21 | $69.04 | $63.67 | $67.17 | 15.8M |
| 2026-04-29 | $63.03 | $63.76 | $61.00 | $61.74 | 8.9M |
| 2026-04-28 | $61.65 | $62.29 | $61.03 | $62.00 | 6.5M |
| 2026-04-27 | $61.53 | $62.90 | $61.44 | $61.91 | 6.3M |
| 2026-04-24 | $61.73 | $62.21 | $60.50 | $60.97 | 5.6M |
| 2026-04-23 | $61.28 | $62.53 | $60.73 | $61.54 | 5.6M |
| 2026-04-22 | $62.34 | $62.54 | $60.38 | $60.65 | 4.3M |
| 2026-04-21 | $61.78 | $63.07 | $61.40 | $61.71 | 5.1M |
| 2026-04-20 | $61.18 | $62.21 | $60.89 | $61.65 | 5.1M |
| 2026-04-17 | $60.31 | $62.97 | $60.19 | $61.32 | 6.5M |
| 2026-04-16 | $58.75 | $60.72 | $57.85 | $59.71 | 8.9M |
| 2026-04-15 | $64.01 | $64.01 | $57.70 | $58.55 | 17.0M |
| 2026-04-14 | $64.29 | $64.99 | $63.36 | $64.66 | 4.6M |
| 2026-04-13 | $63.29 | $64.43 | $62.88 | $64.32 | 6.6M |
| 2026-04-10 | $62.09 | $63.99 | $61.75 | $63.34 | 7.4M |
| 2026-04-09 | $58.09 | $61.76 | $58.09 | $61.46 | 6.1M |
| 2026-04-08 | $58.00 | $58.88 | $57.92 | $58.29 | 6.0M |
| 2026-04-07 | $55.15 | $55.55 | $54.65 | $55.44 | 5.3M |
| 2026-04-06 | $55.34 | $55.92 | $55.06 | $55.59 | 4.1M |
| 2026-04-02 | $55.93 | $57.03 | $55.29 | $55.71 | 5.7M |
| 2026-04-01 | $56.64 | $57.79 | $56.22 | $56.90 | 5.8M |
| 2026-03-31 | $55.69 | $56.73 | $55.23 | $56.31 | 6.7M |
| 2026-03-30 | $55.04 | $55.24 | $53.77 | $54.36 | 5.7M |
| 2026-03-27 | $54.88 | $55.49 | $54.03 | $54.25 | 7.0M |
| 2026-03-26 | $58.71 | $59.25 | $54.58 | $54.67 | 12.0M |
| 2026-03-25 | $59.45 | $59.90 | $58.43 | $59.25 | 4.3M |
| 2026-03-24 | $57.47 | $59.25 | $56.94 | $58.58 | 6.3M |
| 2026-03-23 | $59.69 | $60.20 | $58.27 | $58.30 | 7.4M |
| 2026-03-20 | $59.00 | $59.57 | $57.70 | $58.07 | 13.7M |
| 2026-03-19 | $56.91 | $59.25 | $56.57 | $58.97 | 8.3M |
| 2026-03-18 | $56.79 | $58.15 | $56.54 | $57.61 | 6.8M |
| 2026-03-17 | $56.34 | $57.22 | $55.84 | $56.98 | 5.2M |
| 2026-03-16 | $56.02 | $56.61 | $55.70 | $55.85 | 5.7M |
| 2026-03-13 | $57.17 | $57.70 | $55.23 | $55.65 | 5.9M |
| 2026-03-12 | $58.03 | $58.43 | $56.35 | $56.49 | 9.3M |
| 2026-03-11 | $58.31 | $58.92 | $57.88 | $58.69 | 6.5M |
| 2026-03-10 | $58.03 | $59.37 | $57.87 | $58.43 | 6.9M |
| 2026-03-09 | $57.20 | $59.09 | $56.43 | $58.72 | 7.5M |
| 2026-03-06 | $59.08 | $59.15 | $57.65 | $58.35 | 8.9M |
| 2026-03-05 | $60.63 | $61.46 | $59.58 | $60.40 | 5.4M |
| 2026-03-04 | $61.50 | $61.88 | $60.49 | $61.08 | 4.3M |
| 2026-03-03 | $61.39 | $62.19 | $60.27 | $61.17 | 5.1M |
| 2026-03-02 | $63.43 | $64.10 | $62.75 | $63.84 | 3.6M |
| 2026-02-27 | $62.14 | $64.64 | $61.98 | $64.40 | 7.5M |
| 2026-02-26 | $61.77 | $63.22 | $61.49 | $62.76 | 4.9M |
| 2026-02-25 | $61.90 | $62.03 | $60.28 | $61.50 | 6.7M |
| 2026-02-24 | $63.69 | $64.57 | $63.52 | $63.53 | 3.6M |
| 2026-02-23 | $63.94 | $65.25 | $63.15 | $63.46 | 3.8M |
| 2026-02-20 | $62.98 | $65.02 | $62.81 | $64.14 | 4.4M |
| 2026-02-19 | $63.25 | $63.36 | $61.00 | $62.92 | 8.5M |
| 2026-02-18 | $66.42 | $66.55 | $64.26 | $64.33 | 5.7M |
| 2026-02-17 | $65.33 | $66.80 | $65.28 | $66.43 | 5.1M |
| 2026-02-13 | $64.97 | $65.93 | $64.52 | $65.40 | 6.1M |
| 2026-02-12 | $67.65 | $68.33 | $64.87 | $64.89 | 8.0M |
| 2026-02-11 | $66.16 | $67.29 | $66.16 | $67.08 | 6.1M |
| 2026-02-10 | $65.75 | $66.50 | $65.49 | $65.82 | 6.3M |
| 2026-02-09 | $63.71 | $65.39 | $63.29 | $65.32 | 8.4M |
| 2026-02-06 | $62.97 | $65.24 | $62.77 | $63.92 | 11.8M |
| 2026-02-05 | $64.61 | $64.89 | $60.69 | $63.10 | 21.7M |
| 2026-02-04 | $62.24 | $64.14 | $62.08 | $63.55 | 14.1M |
| 2026-02-03 | $60.13 | $61.37 | $60.01 | $61.20 | 9.3M |
| 2026-02-02 | $59.43 | $60.78 | $59.33 | $60.36 | 6.6M |
| 2026-01-30 | $59.42 | $60.03 | $59.25 | $59.58 | 10.6M |
| 2026-01-29 | $58.93 | $59.79 | $58.38 | $59.79 | 9.3M |
| 2026-01-28 | $55.88 | $58.62 | $55.59 | $57.91 | 16.5M |
| 2026-01-27 | $57.35 | $57.58 | $56.85 | $57.07 | 6.1M |
| 2026-01-26 | $57.27 | $57.62 | $56.82 | $57.37 | 6.8M |
| 2026-01-23 | $57.55 | $57.71 | $56.71 | $57.30 | 8.9M |
| 2026-01-22 | $58.33 | $58.43 | $57.06 | $57.44 | 9.1M |
| 2026-01-21 | $55.59 | $57.86 | $55.33 | $57.74 | 11.3M |