66.69
price down icon0.34%   -0.23
 
loading

Carrier Global Corp 주식 (CARR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-04 $67.35 $66.50 $0.85 1,648,040.0 -0.35%
2025-08-01 $68.00 $66.44 $1.56 5,450,312.0 -2.48%
2025-07-31 $69.61 $68.00 $1.61 7,639,750.0 +0.62%
2025-07-30 $71.46 $67.74 $3.72 10,063,475.0 -4.84%
2025-07-29 $74.74 $70.99 $3.75 13,095,188.0 -10.61%
2025-07-28 $81.09 $80.02 $1.07 7,125,918.0 -0.68%
2025-07-25 $80.81 $79.51 $1.30 3,398,999.0 +1.62%
2025-07-24 $80.65 $79.44 $1.21 3,574,370.0 -0.21%
2025-07-23 $79.88 $79.36 $0.52 2,521,415.0 +4.17%
2025-07-22 $76.52 $75.44 $1.08 3,394,647.0 +0.59%
2025-07-21 $76.96 $75.96 $1.00 4,392,361.0 -0.86%
2025-07-18 $77.26 $76.41 $0.85 5,031,162.0 -0.39%
2025-07-17 $77.00 $75.14 $1.86 2,777,925.0 +1.99%
2025-07-16 $75.64 $74.08 $1.56 4,422,526.0 +0.07%
2025-07-15 $76.66 $75.36 $1.30 3,194,808.0 -1.61%
2025-07-14 $76.78 $75.99 $0.785 2,566,120.0 -0.01%
2025-07-11 $76.91 $75.76 $1.14 3,785,622.0 -0.20%
2025-07-10 $77.28 $75.50 $1.78 3,461,636.0 +1.16%
2025-07-09 $76.02 $74.75 $1.27 4,119,221.0 +1.32%
2025-07-08 $75.41 $74.36 $1.05 4,506,429.0 +0.35%

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
2025-08 $68.00 $66.44 $1.56 7,098,352.0 -2.82%
2025-07 $81.09 $67.74 $13.35 102,080,325.0 -6.24%
2025-06 $74.27 $69.31 $4.96 91,312,919.0 +2.79%
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
$106.45
price up icon 0.01%
building_products_equipment LII
$601.79
price down icon 0.58%
building_products_equipment TT
$435.00
price down icon 1.00%
building_products_equipment CSL
$357.24
price up icon 1.28%
building_products_equipment MAS
$69.66
price up icon 1.21%
자본화:     |  볼륨(24시간):