The closing price for Carrier Global (CARR) last year was $67.84, on December 31. It was up 21.4% for the year. The latest price is $65.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $68.00 | $68.38 | $67.51 | $67.84 | 2,905,400 |
December 30 2024 | $67.77 | $68.26 | $67.04 | $67.81 | 2,634,400 |
December 27 2024 | $68.66 | $69.49 | $68.12 | $68.48 | 2,812,200 |
December 26 2024 | $68.73 | $69.60 | $68.64 | $69.21 | 3,398,200 |
December 24 2024 | $68.16 | $69.13 | $68.04 | $69.02 | 1,543,400 |
December 23 2024 | $68.03 | $68.52 | $67.58 | $68.37 | 4,040,800 |
December 20 2024 | $66.28 | $68.70 | $66.28 | $68.07 | 11,226,900 |
December 19 2024 | $66.86 | $67.74 | $66.00 | $66.06 | 6,533,400 |
December 18 2024 | $69.88 | $70.00 | $66.33 | $66.39 | 6,924,000 |
December 17 2024 | $70.36 | $71.44 | $69.52 | $69.61 | 10,450,600 |
December 16 2024 | $72.50 | $72.79 | $70.72 | $70.91 | 6,439,000 |
December 13 2024 | $72.68 | $73.60 | $72.18 | $72.32 | 2,927,700 |
December 12 2024 | $73.26 | $73.78 | $72.82 | $72.84 | 3,637,300 |
December 11 2024 | $72.85 | $73.23 | $72.59 | $73.00 | 3,394,800 |
December 10 2024 | $72.15 | $72.73 | $71.64 | $72.12 | 4,644,300 |
December 09 2024 | $73.12 | $73.27 | $71.81 | $72.50 | 3,768,900 |
December 06 2024 | $73.68 | $74.01 | $72.43 | $72.97 | 3,926,800 |
December 05 2024 | $74.29 | $74.86 | $73.19 | $73.29 | 3,246,400 |
December 04 2024 | $74.72 | $75.45 | $74.24 | $74.66 | 2,771,600 |
December 03 2024 | $75.68 | $76.06 | $74.74 | $74.86 | 2,789,300 |
December 02 2024 | $77.11 | $77.25 | $75.50 | $75.57 | 3,486,700 |
November 29 2024 | $76.63 | $77.31 | $76.55 | $76.63 | 2,001,700 |
November 27 2024 | $76.51 | $76.76 | $75.77 | $76.17 | 4,565,600 |
November 26 2024 | $77.48 | $77.76 | $75.44 | $76.21 | 5,718,600 |
November 25 2024 | $76.76 | $78.20 | $76.69 | $78.12 | 7,261,200 |
Daily pricing data for Carrier Global dates back to 3/19/2020, and may be incomplete.
