The closing price for Carrier Global (CARR) in 2020 was $34.95, on December 31, 2020. It was up 217.2% for the year. The latest price is $54.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $34.86 | $35.04 | $34.21 | $34.95 | 2,096,800 |
December 30 2020 | $34.57 | $35.03 | $34.52 | $34.96 | 3,051,000 |
December 29 2020 | $35.21 | $35.38 | $33.99 | $34.44 | 3,748,700 |
December 28 2020 | $35.32 | $36.54 | $34.98 | $34.99 | 3,209,700 |
December 24 2020 | $35.13 | $35.44 | $35.07 | $35.11 | 1,395,100 |
December 23 2020 | $35.32 | $35.58 | $35.03 | $35.36 | 2,367,600 |
December 22 2020 | $35.48 | $35.70 | $35.08 | $35.24 | 3,303,800 |
December 21 2020 | $35.10 | $35.77 | $35.04 | $35.58 | 2,835,900 |
December 18 2020 | $35.80 | $35.90 | $34.74 | $35.83 | 9,683,100 |
December 17 2020 | $35.48 | $35.90 | $35.33 | $35.75 | 4,095,200 |
December 16 2020 | $34.85 | $35.12 | $34.49 | $35.10 | 3,990,600 |
December 15 2020 | $34.27 | $35.02 | $33.74 | $34.80 | 4,832,100 |
December 14 2020 | $34.64 | $34.69 | $33.74 | $33.83 | 6,301,200 |
December 11 2020 | $34.33 | $34.54 | $33.96 | $34.33 | 3,102,600 |
December 10 2020 | $34.80 | $35.54 | $34.43 | $34.68 | 4,095,700 |
December 09 2020 | $34.56 | $35.09 | $34.54 | $34.96 | 4,134,800 |
December 08 2020 | $33.85 | $34.71 | $33.82 | $34.46 | 4,022,800 |
December 07 2020 | $34.69 | $34.83 | $33.91 | $34.03 | 3,825,100 |
December 04 2020 | $34.43 | $35.08 | $34.23 | $34.83 | 5,534,700 |
December 03 2020 | $34.36 | $34.89 | $33.81 | $33.89 | 5,411,900 |
December 02 2020 | $34.36 | $34.44 | $33.77 | $34.02 | 5,578,000 |
December 01 2020 | $35.69 | $35.97 | $34.69 | $34.73 | 6,595,200 |
November 30 2020 | $34.87 | $35.55 | $34.56 | $35.17 | 21,169,200 |
November 27 2020 | $35.74 | $35.88 | $34.60 | $34.93 | 5,923,500 |
November 25 2020 | $36.08 | $36.25 | $35.58 | $35.67 | 4,280,300 |
Daily pricing data for Carrier Global dates back to 3/19/2020, and may be incomplete.