63.54
price up icon0.22%   0.14
after-market 시간 외 거래: 63.54
loading

Carrier Global Corp 주식 (CARR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $64.08 $62.28 $1.80 4,174,335.0 +0.22%
2025-03-31 $63.86 $61.77 $2.09 4,839,349.0 +0.11%
2025-03-28 $65.86 $63.26 $2.60 4,138,118.0 -3.56%
2025-03-27 $66.86 $65.55 $1.31 3,609,765.0 -1.94%
2025-03-26 $68.48 $66.66 $1.82 3,490,855.0 -1.67%
2025-03-25 $68.59 $67.57 $1.03 3,947,308.0 +0.22%
2025-03-24 $68.05 $66.85 $1.20 3,494,037.0 +2.71%
2025-03-21 $66.22 $65.09 $1.13 10,023,151.0 -0.39%
2025-03-20 $67.53 $65.75 $1.78 4,244,194.0 -1.85%
2025-03-19 $68.26 $66.98 $1.28 4,079,525.0 +0.56%
2025-03-18 $67.42 $66.68 $0.74 3,003,663.0 -0.49%
2025-03-17 $67.81 $66.48 $1.33 3,607,241.0 +1.65%
2025-03-14 $66.78 $65.15 $1.63 4,060,816.0 +3.55%
2025-03-13 $66.31 $64.13 $2.18 5,962,974.0 -1.80%
2025-03-12 $66.54 $65.29 $1.25 3,761,331.0 -0.34%
2025-03-11 $67.32 $65.14 $2.18 5,771,158.0 -2.09%
2025-03-10 $68.62 $66.09 $2.53 6,198,623.0 -0.50%
2025-03-07 $67.59 $64.77 $2.82 6,838,254.0 +3.09%
2025-03-06 $65.56 $64.06 $1.50 4,640,206.0 +0.77%
2025-03-05 $66.45 $63.57 $2.88 6,276,766.0 +4.51%
2025-03-04 $62.64 $61.92 $0.72 1,368,072.0 -1.88%

Carrier Global Corp 주식 (CARR) 연도별 가격 이력

이 심층 분석에서는 Carrier Global Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CARR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carrier Global Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Carrier Global Corp 주식 (CARR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $64.08 $62.28 $1.80 4,174,335.0 +0.00%
2025-03 $68.62 $61.77 $6.85 101,565,766.0 -1.94%
2025-02 $68.34 $62.76 $5.58 119,358,308.0 -0.89%
2025-01 $70.93 $64.58 $6.35 106,405,911.0 -4.22%

Carrier Global Corp 주식 (CARR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $77.99 $66.63 $11.36 85,651,857.0 -11.81%
2024-11 $78.95 $72.31 $6.64 95,828,572.0 +6.39%
2024-10 $83.32 $72.54 $10.78 82,195,969.0 -9.65%
2024-09 $81.64 $68.31 $13.33 73,197,518.0 +10.59%
2024-08 $73.04 $61.21 $11.83 64,124,289.0 +6.86%
2024-07 $70.09 $61.76 $8.33 76,239,531.0 +7.97%
2024-06 $65.90 $60.97 $4.93 79,378,572.0 -0.17%
2024-05 $66.50 $60.22 $6.28 76,135,132.0 +2.76%
2024-04 $63.79 $53.33 $10.46 107,608,110.0 +5.78%
2024-03 $60.87 $55.13 $5.74 117,077,777.0 +4.59%
2024-02 $57.50 $53.13 $4.37 111,058,895.0 +1.59%
2024-01 $57.36 $54.65 $2.71 69,010,476.0 -4.77%

Carrier Global Corp 주식 (CARR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $59.18 $52.08 $7.10 76,527,057.0 +10.57%
2023-11 $54.19 $47.63 $6.55 84,482,503.0 +9.02%
2023-10 $56.20 $45.68 $10.52 117,918,687.0 -13.66%
2023-09 $59.49 $52.16 $7.33 95,113,506.0 -3.92%
2023-08 $60.04 $52.62 $7.42 99,323,717.0 -3.53%
2023-07 $59.80 $48.35 $11.45 111,550,675.0 +19.79%
2023-06 $50.09 $40.71 $9.38 115,090,265.0 +21.54%
2023-05 $43.68 $40.28 $3.40 124,839,384.0 -2.20%
2023-04 $47.21 $40.40 $6.81 129,076,946.0 -8.59%
2023-03 $49.17 $42.34 $6.83 119,567,402.0 +1.60%
2023-02 $47.48 $43.40 $4.09 83,100,860.0 -1.10%
2023-01 $46.13 $41.12 $5.02 72,532,308.0 +10.38%
building_products_equipment JCI
$81.40
price up icon 1.61%
building_products_equipment TT
$341.65
price up icon 1.40%
building_products_equipment LII
$564.83
price up icon 0.71%
building_products_equipment CSL
$343.18
price up icon 0.79%
building_products_equipment MAS
$69.84
price up icon 0.43%
자본화:     |  볼륨(24시간):