Get the Stockscreener App
62.28
2.23%
+1.34
Overview
News
Price History
Option Chain
Financials
Why CARR Down?
Discussions
Forecast
Dividend History
Carrier Global Corp Stock (CARR) Price History
The historical daily chart and data for Carrier Global Corp stock (CARR), show that the latest closing stock price as of May 03, 2024, is $62.28.
- Carrier Global Corp all-time high stock price is $63.79, occurred on April 30, 2024.
- The lowest Carrier Global Corp stock price recorded was $11.50 on March 23, 2020. Since then, Carrier Global Corp's stock price has risen over 441.57% to $62.28 now.
- The 52-week high stock price for CARR is $63.79, representing a 2.42% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for CARR is $40.28, indicating a -35.32% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Carrier Global Corp (CARR) stock in the beginning of 2023 was $52.52. The stock closed the year at $41.25, a loss of over -21.46% for the year.
The table below shows more information about CARR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $62.57 | $61.30 | $1.27 | 1,942,907.0 | +2.20% |
| May 02, 2024 | $61.67 | $60.22 | $1.45 | 3,517,291.0 | -0.29% |
| May 01, 2024 | $62.52 | $60.68 | $1.84 | 4,178,280.0 | -0.60% |
| Apr 30, 2024 | $63.79 | $61.45 | $2.34 | 7,878,319.0 | -1.95% |
| Apr 29, 2024 | $62.88 | $60.50 | $2.38 | 8,408,398.0 | +3.65% |
| Apr 26, 2024 | $60.66 | $59.47 | $1.19 | 6,608,089.0 | +1.15% |
| Apr 25, 2024 | $59.97 | $56.63 | $3.34 | 10,031,457.0 | +9.20% |
| Apr 24, 2024 | $55.94 | $54.27 | $1.67 | 5,101,575.0 | -0.67% |
| Apr 23, 2024 | $55.27 | $53.66 | $1.61 | 6,318,206.0 | +2.83% |
| Apr 22, 2024 | $54.51 | $53.50 | $1.01 | 6,653,609.0 | +0.17% |
| Apr 19, 2024 | $54.17 | $53.33 | $0.84 | 3,450,523.0 | +0.28% |
| Apr 18, 2024 | $54.82 | $53.35 | $1.47 | 3,012,766.0 | -1.60% |
| Apr 17, 2024 | $55.39 | $53.75 | $1.64 | 2,599,432.0 | -0.93% |
| Apr 16, 2024 | $55.29 | $54.16 | $1.13 | 3,084,600.0 | -1.26% |
| Apr 15, 2024 | $57.70 | $55.34 | $2.35 | 3,424,837.0 | -2.43% |
| Apr 12, 2024 | $56.92 | $55.96 | $0.965 | 5,653,115.0 | +0.39% |
| Apr 11, 2024 | $57.07 | $56.13 | $0.94 | 2,949,774.0 | -0.47% |
| Apr 10, 2024 | $57.45 | $56.40 | $1.05 | 3,117,683.0 | -2.10% |
| Apr 09, 2024 | $58.29 | $57.12 | $1.17 | 2,954,260.0 | +0.45% |
| Apr 08, 2024 | $57.96 | $56.80 | $1.16 | 3,422,448.0 | +2.50% |
| Apr 05, 2024 | $57.02 | $55.82 | $1.20 | 4,730,925.0 | +1.06% |
| Apr 04, 2024 | $57.83 | $55.68 | $2.15 | 5,930,288.0 | -1.91% |
| Apr 03, 2024 | $57.55 | $56.54 | $1.01 | 3,396,952.0 | +0.25% |
Carrier Global Corp Stock (CARR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carrier Global Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CARR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carrier Global Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carrier Global Corp Stock (CARR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $62.57 | $60.22 | $2.35 | 9,638,478.0 | +1.28% |
| Apr, 2024 | $63.79 | $53.33 | $10.46 | 107,608,110.0 | +5.78% |
| Mar, 2024 | $60.87 | $55.13 | $5.74 | 117,077,777.0 | +4.59% |
| Feb, 2024 | $57.50 | $53.13 | $4.37 | 111,058,895.0 | +1.59% |
| Jan, 2024 | $57.36 | $54.65 | $2.71 | 69,010,476.0 | -4.77% |
Carrier Global Corp Stock (CARR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.18 | $52.08 | $7.10 | 76,527,057.0 | +10.57% |
| Nov, 2023 | $54.19 | $47.63 | $6.55 | 84,482,503.0 | +9.02% |
| Oct, 2023 | $56.20 | $45.68 | $10.52 | 117,918,687.0 | -13.66% |
| Sep, 2023 | $59.49 | $52.16 | $7.33 | 95,113,506.0 | -3.92% |
| Aug, 2023 | $60.04 | $52.62 | $7.42 | 99,323,717.0 | -3.53% |
| Jul, 2023 | $59.80 | $48.35 | $11.45 | 111,550,675.0 | +19.79% |
| Jun, 2023 | $50.09 | $40.71 | $9.38 | 115,090,265.0 | +21.54% |
| May, 2023 | $43.68 | $40.28 | $3.40 | 124,839,384.0 | -2.20% |
| Apr, 2023 | $47.21 | $40.40 | $6.81 | 129,076,946.0 | -8.59% |
| Mar, 2023 | $49.17 | $42.34 | $6.83 | 119,567,402.0 | +1.60% |
| Feb, 2023 | $47.48 | $43.40 | $4.09 | 83,100,860.0 | -1.10% |
| Jan, 2023 | $46.13 | $41.12 | $5.02 | 72,532,308.0 | +10.38% |
Carrier Global Corp Stock (CARR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $45.22 | $40.83 | $4.39 | 69,914,136.0 | -6.93% |
| Nov, 2022 | $44.89 | $37.94 | $6.95 | 79,898,330.0 | +11.47% |
| Oct, 2022 | $39.99 | $33.10 | $6.89 | 113,279,238.0 | +11.81% |
| Sep, 2022 | $42.76 | $34.95 | $7.81 | 87,909,346.0 | -9.10% |
| Aug, 2022 | $44.60 | $38.96 | $5.64 | 99,236,268.0 | -3.48% |
| Jul, 2022 | $40.62 | $34.69 | $5.94 | 73,627,869.0 | +13.66% |
| Jun, 2022 | $40.15 | $34.12 | $6.03 | 99,884,717.0 | -9.29% |
| May, 2022 | $40.73 | $36.91 | $3.82 | 123,913,778.0 | +2.72% |
| Apr, 2022 | $46.41 | $36.23 | $10.18 | 92,627,036.0 | -16.57% |
| Mar, 2022 | $48.48 | $42.84 | $5.64 | 112,383,005.0 | +2.21% |
| Feb, 2022 | $48.19 | $42.45 | $5.74 | 107,483,541.0 | -5.87% |
| Jan, 2022 | $54.64 | $45.31 | $9.33 | 91,475,076.0 | -12.09% |
2.41%
Cap:
|
Volume (24h):