The closing price for Carrier Global (CARR) in 2020 was $35.36, on December 31, 2020. It was up 217.2% for the year. The latest price is $52.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $35.26 | $35.44 | $34.61 | $35.36 | 2,096,800 |
December 30 2020 | $34.97 | $35.43 | $34.92 | $35.37 | 3,051,000 |
December 29 2020 | $35.62 | $35.79 | $34.38 | $34.84 | 3,748,700 |
December 28 2020 | $35.72 | $36.96 | $35.38 | $35.39 | 3,209,700 |
December 24 2020 | $35.53 | $35.84 | $35.48 | $35.52 | 1,395,100 |
December 23 2020 | $35.73 | $35.99 | $35.43 | $35.77 | 2,367,600 |
December 22 2020 | $35.89 | $36.11 | $35.49 | $35.65 | 3,303,800 |
December 21 2020 | $35.51 | $36.18 | $35.44 | $35.99 | 2,835,900 |
December 18 2020 | $36.21 | $36.31 | $35.14 | $36.25 | 9,683,100 |
December 17 2020 | $35.89 | $36.32 | $35.74 | $36.16 | 4,095,200 |
December 16 2020 | $35.25 | $35.53 | $34.89 | $35.51 | 3,990,600 |
December 15 2020 | $34.67 | $35.42 | $34.12 | $35.20 | 4,832,100 |
December 14 2020 | $35.04 | $35.09 | $34.12 | $34.22 | 6,301,200 |
December 11 2020 | $34.72 | $34.94 | $34.35 | $34.72 | 3,102,600 |
December 10 2020 | $35.20 | $35.95 | $34.82 | $35.08 | 4,095,700 |
December 09 2020 | $34.96 | $35.50 | $34.94 | $35.36 | 4,134,800 |
December 08 2020 | $34.24 | $35.11 | $34.21 | $34.85 | 4,022,800 |
December 07 2020 | $35.09 | $35.23 | $34.30 | $34.42 | 3,825,100 |
December 04 2020 | $34.83 | $35.48 | $34.62 | $35.23 | 5,534,700 |
December 03 2020 | $34.75 | $35.29 | $34.20 | $34.28 | 5,411,900 |
December 02 2020 | $34.75 | $34.83 | $34.16 | $34.41 | 5,578,000 |
December 01 2020 | $36.11 | $36.39 | $35.09 | $35.13 | 6,595,200 |
November 30 2020 | $35.27 | $35.96 | $34.96 | $35.57 | 21,169,200 |
November 27 2020 | $36.15 | $36.29 | $35.00 | $35.33 | 5,923,500 |
November 25 2020 | $36.50 | $36.67 | $35.99 | $36.08 | 4,280,300 |
Daily pricing data for Carrier Global dates back to 3/19/2020, and may be incomplete.
