The highest closing price for Carrier Global (CARR) last month was $78.60, on November 25. It was up 6.2% for the month. The latest price is $68.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $77.11 | $77.79 | $77.02 | $77.11 | 2,001,682 |
November 27 2024 | $76.98 | $77.24 | $76.24 | $76.64 | 4,565,638 |
November 26 2024 | $77.96 | $78.25 | $75.90 | $76.68 | 5,718,708 |
November 25 2024 | $77.24 | $78.69 | $77.17 | $78.60 | 7,261,628 |
November 22 2024 | $76.24 | $76.82 | $75.68 | $76.74 | 4,481,338 |
November 21 2024 | $74.55 | $76.26 | $74.21 | $75.75 | 9,423,388 |
November 20 2024 | $74.30 | $74.75 | $73.86 | $74.25 | 4,661,982 |
November 19 2024 | $73.19 | $74.43 | $73.08 | $74.08 | 6,252,896 |
November 18 2024 | $74.44 | $74.66 | $73.66 | $73.80 | 4,798,531 |
November 15 2024 | $73.97 | $75.11 | $73.75 | $74.28 | 4,600,509 |
November 14 2024 | $75.99 | $76.52 | $74.66 | $74.72 | 4,785,997 |
November 13 2024 | $76.34 | $77.11 | $75.99 | $76.14 | 7,806,449 |
November 12 2024 | $75.94 | $76.29 | $74.82 | $75.19 | 4,500,982 |
November 11 2024 | $76.43 | $76.83 | $75.77 | $76.03 | 3,256,688 |
November 08 2024 | $75.10 | $76.88 | $75.04 | $76.42 | 3,403,874 |
November 07 2024 | $75.25 | $76.64 | $74.66 | $74.88 | 4,133,159 |
November 06 2024 | $73.99 | $75.23 | $72.18 | $75.13 | 7,187,924 |
November 05 2024 | $72.36 | $73.86 | $72.19 | $73.65 | 3,474,971 |
November 04 2024 | $72.10 | $73.35 | $72.07 | $72.16 | 3,104,647 |
November 01 2024 | $72.58 | $73.60 | $72.25 | $72.35 | 3,525,001 |
Daily pricing data for Carrier Global dates back to 3/19/2020, and may be incomplete.
