70.34
price down icon1.21%   -0.86
pre-market  시장 영업 전:  70.37   0.03   +0.04%
loading

Carrier Global Corp 주식 (CARR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-02 $70.85 $69.31 $1.54 3,564,340.0 -1.21%
2025-05-30 $71.53 $70.58 $0.955 6,336,900.0 -0.29%
2025-05-29 $71.65 $70.76 $0.89 2,996,907.0 +0.52%
2025-05-28 $72.52 $70.97 $1.55 3,829,743.0 -1.78%
2025-05-27 $72.35 $70.89 $1.46 3,452,836.0 +1.90%
2025-05-23 $71.38 $70.25 $1.13 4,454,314.0 -1.10%
2025-05-22 $72.31 $71.32 $0.99 4,881,333.0 -0.44%
2025-05-21 $74.10 $71.92 $2.18 5,180,676.0 -3.82%
2025-05-20 $76.63 $74.45 $2.18 5,280,594.0 -1.16%
2025-05-19 $76.30 $73.76 $2.54 6,552,998.0 +0.28%
2025-05-16 $75.65 $73.76 $1.89 7,255,770.0 +2.91%
2025-05-15 $73.60 $73.09 $0.5099 3,777,912.0 +0.16%
2025-05-14 $74.85 $73.24 $1.61 5,086,015.0 -1.73%
2025-05-13 $75.08 $73.66 $1.42 10,637,942.0 +1.65%
2025-05-12 $74.40 $72.84 $1.56 5,801,190.0 +2.80%
2025-05-09 $71.54 $70.69 $0.85 5,539,155.0 +1.33%
2025-05-08 $71.78 $70.34 $1.44 5,137,409.0 +0.73%
2025-05-07 $70.95 $69.26 $1.69 5,760,148.0 -0.28%
2025-05-06 $70.74 $69.61 $1.13 4,025,255.0 -0.88%

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
2025-06 $70.85 $69.31 $1.54 7,128,680.0 -1.21%
2025-05 $76.63 $66.07 $10.56 118,285,795.0 +13.85%
2025-04 $65.22 $54.22 $11.00 113,866,440.0 -1.36%
2025-03 $68.62 $61.77 $6.85 97,391,431.0 -2.16%
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
$100.39
price down icon 0.97%
building_products_equipment TT
$430.36
price up icon 0.02%
building_products_equipment LII
$551.78
price down icon 2.24%
building_products_equipment CSL
$372.21
price down icon 2.10%
building_products_equipment MAS
$61.33
price down icon 1.75%
자본화:     |  볼륨(24시간):