Carrier Global Corporation Common Stock (CARR)
65.38
-0.59 (-0.89%)
This public company specializes in providing advanced heating, ventilation, air conditioning, and refrigeration solutions
It focuses on developing innovative technologies and services that enhance energy efficiency and sustainability in both residential and commercial buildings. By leveraging data-driven insights and cutting-edge automation, the company aims to create smart, connected environments that improve indoor climate control and reduce environmental impact. Additionally, it offers a range of services, including installation, maintenance, and repair, to ensure optimal performance and reliability of its products.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 66.00 | 66.50 | 65.25 | 65.38 | 4,966,596 | 65.38 |
| 1/30/2025 | 65.62 | 66.39 | 65.27 | 65.97 | 5,868,890 | 65.97 |
| 1/29/2025 | 65.79 | 66.10 | 64.58 | 64.80 | 10,172,904 | 64.80 |
| 1/28/2025 | 67.94 | 68.03 | 67.14 | 67.30 | 7,965,264 | 67.30 |
| 1/27/2025 | 68.18 | 68.94 | 67.23 | 67.43 | 7,166,523 | 67.43 |
| 1/24/2025 | 69.97 | 70.52 | 69.82 | 70.12 | 5,117,840 | 70.12 |
| 1/23/2025 | 70.20 | 70.30 | 69.72 | 69.88 | 7,828,126 | 69.88 |
| 1/22/2025 | 70.64 | 70.93 | 69.97 | 70.03 | 5,531,162 | 70.03 |
| 1/21/2025 | 70.37 | 70.90 | 70.20 | 70.55 | 7,455,746 | 70.55 |
| 1/17/2025 | 70.57 | 70.90 | 69.64 | 69.66 | 4,601,441 | 69.66 |
| 1/16/2025 | 69.21 | 70.37 | 68.95 | 69.74 | 4,205,414 | 69.74 |
| 1/15/2025 | 69.89 | 70.22 | 68.78 | 68.80 | 4,877,557 | 68.80 |
| 1/14/2025 | 67.89 | 68.83 | 67.63 | 68.40 | 3,409,690 | 68.40 |
| 1/13/2025 | 65.59 | 67.34 | 65.27 | 67.11 | 5,861,979 | 67.11 |
| 1/10/2025 | 67.65 | 67.88 | 66.24 | 66.51 | 6,006,512 | 66.51 |
| 1/08/2025 | 67.75 | 68.69 | 67.60 | 68.45 | 3,798,926 | 68.45 |
| 1/07/2025 | 68.93 | 69.39 | 68.00 | 68.21 | 4,843,176 | 68.21 |
| 1/06/2025 | 69.55 | 70.19 | 68.58 | 68.71 | 3,532,901 | 68.71 |
| 1/03/2025 | 68.72 | 69.51 | 68.66 | 69.26 | 3,197,718 | 69.26 |
| 1/02/2025 | 68.87 | 69.16 | 67.89 | 68.33 | 3,710,717 | 68.33 |
| 12/31/2024 | 68.23 | 0.00 | 68.26 | 68.26 | 0 | 68.26 |
| 12/30/2024 | 68.19 | 68.68 | 67.45 | 68.23 | 2,634,446 | 68.23 |
| 12/27/2024 | 69.08 | 69.92 | 68.54 | 68.90 | 2,812,545 | 68.90 |
| 12/26/2024 | 69.16 | 70.03 | 69.06 | 69.64 | 3,398,203 | 69.64 |
| 12/24/2024 | 68.58 | 69.55 | 68.46 | 69.45 | 1,543,438 | 69.45 |
| 12/23/2024 | 68.45 | 68.94 | 68.00 | 68.79 | 4,040,794 | 68.79 |
| 12/20/2024 | 66.69 | 69.13 | 66.69 | 68.49 | 11,226,939 | 68.49 |
| 12/19/2024 | 67.50 | 68.39 | 66.95 | 66.97 | 4,302,242 | 66.75 |
| 12/18/2024 | 70.55 | 70.67 | 66.97 | 67.03 | 6,922,564 | 66.80 |
| 12/17/2024 | 71.03 | 72.12 | 70.19 | 70.28 | 10,525,449 | 70.04 |
| 12/16/2024 | 73.20 | 73.49 | 71.40 | 71.59 | 6,438,711 | 71.35 |
| 12/13/2024 | 73.38 | 74.31 | 72.87 | 73.01 | 2,927,652 | 72.76 |
| 12/12/2024 | 73.96 | 74.49 | 73.52 | 73.54 | 3,637,319 | 73.29 |
| 12/11/2024 | 73.55 | 73.93 | 73.28 | 73.70 | 3,394,796 | 73.45 |
| 12/10/2024 | 72.84 | 73.43 | 72.33 | 72.81 | 4,644,339 | 72.57 |
| 12/09/2024 | 73.82 | 73.97 | 72.50 | 73.20 | 3,768,881 | 72.95 |
| 12/06/2024 | 74.39 | 74.72 | 73.12 | 73.67 | 3,926,811 | 73.42 |
| 12/05/2024 | 75.00 | 75.58 | 73.89 | 73.99 | 3,330,157 | 73.74 |
| 12/04/2024 | 75.44 | 76.17 | 74.95 | 75.38 | 2,771,634 | 75.13 |
| 12/03/2024 | 76.41 | 76.79 | 75.46 | 75.58 | 2,789,254 | 75.33 |
| 12/02/2024 | 77.85 | 77.99 | 76.22 | 76.29 | 3,486,679 | 76.03 |
| 11/29/2024 | 77.37 | 78.05 | 77.28 | 77.37 | 2,001,683 | 77.11 |
| 11/27/2024 | 77.24 | 77.50 | 76.50 | 76.90 | 4,565,649 | 76.64 |
| 11/26/2024 | 78.22 | 78.51 | 76.16 | 76.94 | 5,718,707 | 76.68 |
| 11/25/2024 | 77.50 | 78.95 | 77.43 | 78.87 | 7,261,264 | 78.61 |
| 11/22/2024 | 76.50 | 77.08 | 75.94 | 77.00 | 4,481,339 | 76.74 |
| 11/21/2024 | 74.80 | 76.52 | 74.47 | 76.01 | 9,423,329 | 75.75 |
| 11/20/2024 | 74.55 | 75.00 | 74.11 | 74.50 | 4,661,959 | 74.25 |
| 11/19/2024 | 73.44 | 74.69 | 73.33 | 74.33 | 6,253,501 | 74.08 |
| 11/18/2024 | 74.69 | 74.91 | 73.91 | 74.05 | 4,798,837 | 73.80 |
| 11/15/2024 | 74.22 | 75.36 | 74.00 | 74.53 | 4,600,510 | 74.28 |
| 11/14/2024 | 76.25 | 76.78 | 74.91 | 74.97 | 4,785,998 | 74.72 |
| 11/13/2024 | 76.60 | 77.37 | 76.25 | 76.40 | 7,806,790 | 76.14 |
| 11/12/2024 | 76.20 | 76.55 | 75.07 | 75.44 | 4,500,489 | 75.19 |
| 11/11/2024 | 76.69 | 77.09 | 76.03 | 76.29 | 3,256,632 | 76.03 |
| 11/08/2024 | 75.35 | 77.14 | 75.29 | 76.68 | 3,403,875 | 76.42 |
| 11/07/2024 | 75.50 | 76.90 | 74.91 | 75.13 | 4,133,028 | 74.88 |
| 11/06/2024 | 74.24 | 75.48 | 72.42 | 75.38 | 7,187,940 | 75.13 |
| 11/05/2024 | 72.60 | 74.11 | 72.43 | 73.90 | 3,474,205 | 73.65 |
| 11/04/2024 | 72.34 | 73.60 | 72.31 | 72.40 | 3,104,631 | 72.16 |
| 11/01/2024 | 72.83 | 73.85 | 72.49 | 72.59 | 3,525,003 | 72.35 |