STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Carrier Global Corporation (CARR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

60.21

+0.40

(+0.67%)

As of 12:40PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	59.60	60.41	59.47	60.21	60.21	2,860,338
Apr 25, 2024	56.75	59.97	56.63	59.81	59.81	10,168,100
Apr 24, 2024	55.25	55.94	54.27	54.77	54.77	5,190,300
Apr 23, 2024	53.67	55.27	53.66	55.14	55.14	6,389,200
Apr 22, 2024	53.82	54.51	53.50	53.62	53.62	6,856,000
Apr 19, 2024	53.58	54.17	53.33	53.53	53.53	3,576,700
Apr 18, 2024	54.59	54.82	53.35	53.38	53.38	3,076,800
Apr 17, 2024	55.05	55.39	53.75	54.25	54.25	2,661,800
Apr 16, 2024	55.22	55.29	54.15	54.76	54.76	3,170,100
Apr 15, 2024	57.30	57.69	55.34	55.46	55.46	3,424,900
Apr 12, 2024	55.99	56.92	55.96	56.84	56.84	5,654,100
Apr 11, 2024	57.07	57.07	56.13	56.62	56.62	2,949,900
Apr 10, 2024	57.00	57.46	56.40	56.89	56.89	3,117,200
Apr 09, 2024	58.14	58.29	57.12	58.11	58.11	2,954,400
Apr 08, 2024	56.81	57.96	56.80	57.84	57.84	4,186,400
Apr 05, 2024	56.25	57.02	55.82	56.44	56.44	4,731,000
Apr 04, 2024	57.50	57.83	55.68	55.85	55.85	5,987,000
Apr 03, 2024	56.71	57.55	56.54	56.94	56.94	3,397,100
Apr 02, 2024	57.58	57.62	56.78	56.80	56.80	4,133,700
Apr 01, 2024	58.12	58.58	57.32	57.40	57.40	4,747,700
Mar 28, 2024	57.70	58.23	57.50	58.13	58.13	2,819,600
Mar 27, 2024	57.93	57.99	57.02	57.68	57.68	2,738,200
Mar 26, 2024	57.26	57.75	57.18	57.54	57.54	3,645,000
Mar 25, 2024	57.74	57.95	57.13	57.37	57.37	3,462,600
Mar 22, 2024	59.63	59.91	57.81	57.86	57.86	4,895,700
Mar 21, 2024	59.11	60.54	58.83	59.82	59.82	5,456,200
Mar 20, 2024	58.55	58.86	58.01	58.55	58.55	3,838,300
Mar 19, 2024	57.13	58.50	57.03	58.48	58.48	4,656,900
Mar 18, 2024	57.47	57.79	56.88	57.10	57.10	3,141,500
Mar 15, 2024	56.71	57.76	56.61	57.05	57.05	5,401,700
Mar 14, 2024	57.84	58.44	56.73	57.31	57.31	8,735,800
Mar 13, 2024	57.86	59.02	57.65	57.86	57.86	9,012,000
Mar 12, 2024	57.37	58.18	56.86	57.90	57.90	3,577,400
Mar 11, 2024	57.41	57.90	56.45	57.14	57.14	3,816,900
Mar 08, 2024	59.73	60.87	58.01	58.05	58.05	7,192,300
Mar 07, 2024	57.60	59.68	57.60	59.55	59.55	5,869,100
Mar 06, 2024	57.23	58.78	57.23	57.72	57.72	6,712,500
Mar 05, 2024	56.81	57.23	56.10	56.59	56.59	7,284,100
Mar 04, 2024	56.63	57.55	55.35	57.15	57.15	19,223,200
Mar 01, 2024	55.22	56.53	55.13	56.46	56.46	5,588,800
Feb 29, 2024	55.10	55.77	54.77	55.58	55.58	10,538,900
Feb 28, 2024	54.93	55.63	54.59	54.76	54.76	3,522,100
Feb 27, 2024	54.48	55.13	53.93	55.04	55.04	5,249,800
Feb 26, 2024	54.13	54.35	53.64	54.00	54.00	7,976,100
Feb 23, 2024	53.81	54.57	53.39	54.20	54.20	4,767,700
Feb 22, 2024	54.22	54.22	53.42	53.85	53.85	4,948,500
Feb 21, 2024	53.64	54.09	53.47	53.77	53.77	4,205,900
Feb 20, 2024	53.39	53.72	53.13	53.43	53.43	5,462,700
Feb 16, 2024	55.58	55.79	53.89	54.00	54.00	4,416,100
Feb 15, 2024	55.33	56.08	55.05	56.05	56.05	2,461,500
Feb 14, 2024	54.51	55.11	54.10	55.00	55.00	2,718,300
Feb 13, 2024	54.41	54.73	53.29	53.97	53.97	5,188,700
Feb 12, 2024	55.72	56.42	55.25	56.04	56.04	4,302,300
Feb 09, 2024	54.61	56.02	54.61	56.01	56.01	5,578,600
Feb 08, 2024	54.06	55.10	53.49	55.06	55.06	5,429,500
Feb 07, 2024	54.90	55.32	53.23	53.83	53.83	8,359,000
Feb 06, 2024	54.86	56.03	54.25	54.31	54.31	8,843,000
Feb 05, 2024	56.14	57.50	55.98	56.26	56.26	7,718,400
Feb 02, 2024	55.13	56.98	54.76	56.78	56.78	4,190,100
Feb 01, 2024	55.32	55.81	54.56	55.59	55.59	5,211,600
Jan 31, 2024	56.04	56.34	54.65	54.71	54.71	4,194,200
Jan 30, 2024	55.90	56.52	55.41	56.33	56.33	4,502,200
Jan 29, 2024	55.59	56.32	55.20	56.31	56.31	3,455,300
Jan 26, 2024	56.39	56.47	55.29	55.51	55.51	4,136,800
Jan 25, 2024	55.63	56.36	55.56	56.31	56.31	3,053,000
Jan 24, 2024	56.28	56.32	54.93	54.97	54.97	2,718,100
Jan 23, 2024	56.49	56.63	55.57	55.91	55.91	2,873,600
Jan 22, 2024	56.16	56.75	55.94	56.32	56.32	3,123,900
Jan 19, 2024	55.34	56.06	54.71	55.88	55.88	4,860,800
Jan 18, 2024	55.37	55.87	54.91	55.40	55.40	2,422,800
Jan 17, 2024	55.42	55.79	54.97	55.06	55.06	4,077,400
Jan 16, 2024	55.55	56.04	55.16	55.85	55.85	2,844,200
Jan 12, 2024	57.14	57.36	55.95	56.14	56.14	2,890,700
Jan 11, 2024	56.91	57.11	56.17	56.86	56.86	3,146,000
Jan 10, 2024	56.75	57.09	56.31	57.04	57.04	2,710,500
Jan 09, 2024	55.99	56.92	55.71	56.80	56.80	2,591,500
Jan 08, 2024	56.00	56.46	55.69	56.42	56.42	2,561,100
Jan 05, 2024	55.69	56.22	55.43	55.72	55.72	3,123,600
Jan 04, 2024	55.03	56.10	54.90	55.48	55.48	3,597,800
Jan 03, 2024	55.96	55.96	54.79	54.90	54.90	3,247,500
Jan 02, 2024	56.89	57.34	56.08	56.45	56.45	2,912,600
Dec 29, 2023	57.42	57.85	57.25	57.45	57.45	1,501,800
Dec 28, 2023	57.66	58.02	57.55	57.64	57.64	1,846,900
Dec 27, 2023	57.38	57.98	57.34	57.78	57.78	1,741,800
Dec 26, 2023	57.28	57.76	57.08	57.44	57.44	2,377,200
Dec 22, 2023	57.11	57.53	56.72	57.10	57.10	1,661,400
Dec 21, 2023	56.52	56.95	56.27	56.92	56.92	2,481,700
Dec 20, 2023	56.58	57.53	55.98	56.00	56.00	2,351,800
Dec 20, 2023	0.19 Dividend
Dec 19, 2023	56.90	57.41	56.60	56.99	56.80	3,905,100
Dec 18, 2023	57.44	57.48	56.40	56.76	56.57	3,538,000
Dec 15, 2023	58.24	58.58	57.24	57.33	57.14	9,179,500
Dec 14, 2023	56.33	59.18	56.01	58.81	58.61	6,488,700
Dec 13, 2023	56.50	56.94	54.38	55.80	55.61	5,095,800
Dec 12, 2023	55.61	56.45	54.92	56.33	56.14	3,817,200
Dec 11, 2023	55.31	56.27	55.31	55.95	55.76	6,106,200
Dec 08, 2023	56.05	56.87	54.67	55.27	55.09	10,424,000
Dec 07, 2023	53.15	53.15	52.54	52.89	52.71	2,465,000
Dec 06, 2023	53.23	53.88	52.93	53.01	52.83	2,571,000
Dec 05, 2023	53.23	53.33	52.44	52.57	52.39	2,474,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,981.88+96.50(+0.44%)

S&P 5005,108.03+59.61(+1.18%)

DOW38,286.76+200.96(+0.53%)

CAD/USD0.7314-0.0009(-0.13%)

CRUDE OIL84.03+0.46(+0.55%)

Bitcoin CAD87,036.77-700.47(-0.80%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Carrier Global Corporation (CARR)

S&P/TSX
21,981.88
+96.50(+0.44%)

S&P 500
5,108.03
+59.61(+1.18%)

DOW
38,286.76
+200.96(+0.53%)

CAD/USD
0.7314
-0.0009(-0.13%)

CRUDE OIL
84.03
+0.46(+0.55%)

Bitcoin CAD
87,036.77
-700.47(-0.80%)