Carrier Global Corporation Common Stock のデータ

Carrier Global Corporation Common Stock の基本情報

名前 Carrier Global Corporation Common Stock
ティッカー CARR
国 nan
上場年 2020.0
セクター Capital Goods

Carrier Global Corporation Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.53 36.78 37.46 37.41 4174100.0 37.41
2021-02-12 37.4 36.76 37.0 37.28 5472800.0 37.28
2021-02-11 37.47 36.63 37.3 37.2 11064800.0 37.2
2021-02-10 37.95 36.8 37.66 37.19 7926400.0 37.19
2021-02-09 38.28 36.95 37.1 37.25 12941200.0 37.25
2021-02-08 40.12 39.34 39.53 39.7 4544800.0 39.7
2021-02-05 39.99 38.0 38.0 39.15 4409600.0 39.15
2021-02-04 38.53 37.86 38.37 38.33 3439000.0 38.33
2021-02-03 38.66 37.96 38.3 38.15 2987900.0 38.15
2021-02-02 39.4 38.43 39.12 38.48 2902000.0 38.48
2021-02-01 39.45 38.55 39.2 38.66 4731700.0 38.66
2021-01-29 38.8 37.77 37.89 38.5 16346400.0 38.5
2021-01-28 38.45 36.42 36.81 38.2 8108500.0 38.2
2021-01-27 36.78 34.21 36.6 36.23 8138300.0 36.23
2021-01-26 39.05 37.3 38.89 37.32 4945100.0 37.32
2021-01-25 39.06 37.2 38.97 38.89 9176800.0 38.89
2021-01-22 40.11 39.1 39.2 39.51 2585000.0 39.51
2021-01-21 40.4 39.21 40.4 39.74 4647200.0 39.74
2021-01-20 40.41 39.69 40.41 40.04 4654700.0 40.04
2021-01-19 40.98 40.2 40.7 40.37 3383000.0 40.37
2021-01-15 40.6 39.57 40.6 40.38 4501100.0 40.38
2021-01-14 41.59 40.73 41.4 40.8 3748900.0 40.8
2021-01-13 41.89 40.83 41.42 41.38 3948600.0 41.38
2021-01-12 41.94 41.05 41.56 41.74 4436100.0 41.74
2021-01-11 41.84 39.85 39.88 41.57 3761400.0 41.57
2021-01-08 41.35 40.0 41.2 40.69 6964100.0 40.69
2021-01-07 41.19 40.0 40.41 41.09 7771900.0 41.09
2021-01-06 40.26 38.32 38.32 40.05 6211500.0 40.05
2021-01-05 38.18 36.8 37.0 37.94 3701500.0 37.94
2021-01-04 38.38 36.98 38.35 37.03 4584200.0 37.03
2020-12-31 37.81 36.92 37.62 37.72 2096000.0 37.72
2020-12-30 37.8 37.25 37.31 37.73 3051000.0 37.73
2020-12-29 38.18 36.68 38.0 37.17 3748700.0 37.17
2020-12-28 39.43 37.75 38.11 37.76 3209700.0 37.76
2020-12-24 38.24 37.85 37.91 37.89 1395100.0 37.89
2020-12-23 38.4 37.8 38.12 38.16 2367600.0 38.16
2020-12-22 38.52 37.86 38.29 38.03 3303800.0 38.03
2020-12-21 38.72 37.93 38.0 38.52 2835900.0 38.4
2020-12-18 38.86 37.61 38.75 38.79 9683100.0 38.67
2020-12-17 38.87 38.25 38.41 38.7 4095200.0 38.58
2020-12-16 38.02 37.34 37.73 38.0 3990600.0 37.88
2020-12-15 37.91 36.52 37.1 37.67 4832100.0 37.55
2020-12-14 37.55 36.52 37.5 36.62 6301200.0 36.51
2020-12-11 37.39 36.76 37.16 37.16 3102600.0 37.04
2020-12-10 38.47 37.27 37.67 37.54 4095700.0 37.42
2020-12-09 37.99 37.39 37.41 37.84 4134800.0 37.72
2020-12-08 37.57 36.61 36.64 37.3 4022800.0 37.18
2020-12-07 37.7 36.71 37.55 36.84 3825100.0 36.73
2020-12-04 37.97 37.06 37.27 37.7 5534700.0 37.58
2020-12-03 37.77 36.6 37.19 36.69 5411900.0 36.58
2020-12-02 37.28 36.56 37.19 36.83 5578000.0 36.72
2020-12-01 38.94 37.55 38.64 37.6 6597500.0 37.48
2020-11-30 38.48 37.41 37.75 38.07 21169200.0 37.95
2020-11-27 38.84 37.46 38.69 37.81 5923500.0 37.69
2020-11-25 39.24 38.52 39.06 38.61 4280300.0 38.49
2020-11-24 39.56 38.43 38.94 39.37 7022300.0 39.25
2020-11-23 39.14 38.4 39.0 38.77 6231700.0 38.65
2020-11-20 39.1 38.21 38.93 38.54 4338700.0 38.42
2020-11-19 39.28 38.51 39.0 39.13 8524800.0 39.01
2020-11-18 40.59 39.37 40.28 39.39 5997200.0 39.27
2020-11-17 41.48 39.86 41.45 40.36 6882700.0 40.23
2020-11-16 40.51 38.48 39.24 40.5 6135600.0 40.37
2020-11-13 38.61 38.14 38.23 38.29 5498900.0 38.17
2020-11-12 38.94 37.78 38.0 37.96 8192500.0 37.84
2020-11-11 38.73 37.89 38.49 38.06 4633000.0 37.94
2020-11-10 39.35 37.58 39.03 37.81 5588400.0 37.69
2020-11-09 41.3 38.68 40.74 38.8 7186400.0 38.68
2020-11-06 39.03 38.15 38.53 38.95 3443000.0 38.83
2020-11-05 38.3 37.38 37.51 38.2 5778100.0 38.08
2020-11-04 37.4 35.5 35.63 36.78 9039400.0 36.67
2020-11-03 37.01 35.43 35.45 36.95 6733100.0 36.83
2020-11-02 35.13 33.87 34.0 35.1 6313000.0 34.99
2020-10-30 34.88 33.0 33.97 33.39 6741100.0 33.29
2020-10-29 34.78 32.93 33.79 34.07 11949600.0 33.96
2020-10-28 33.76 32.76 32.93 33.3 6485900.0 33.12
2020-10-27 33.94 33.11 33.83 33.6 4032300.0 33.41
2020-10-26 34.45 33.27 34.45 33.71 5196800.0 33.52
2020-10-23 34.96 33.86 33.9 34.93 5072400.0 34.74
2020-10-22 34.13 33.15 33.15 33.89 3987700.0 33.7
2020-10-21 33.44 32.9 33.06 33.35 2909800.0 33.17
2020-10-20 33.8 32.35 32.45 33.23 3944800.0 33.05
2020-10-19 33.0 32.07 32.8 32.32 5529300.0 32.14
2020-10-16 33.27 32.42 32.92 32.76 3723000.0 32.58
2020-10-15 32.66 32.01 32.09 32.6 2691600.0 32.42
2020-10-14 33.05 32.43 32.68 32.51 3443600.0 32.33
2020-10-13 33.47 32.04 33.3 32.49 3534500.0 32.31
2020-10-12 33.16 32.2 32.59 33.0 3302600.0 32.82
2020-10-09 32.55 31.71 31.91 32.23 2700800.0 32.05
2020-10-08 32.47 31.63 32.31 31.95 2276400.0 31.77
2020-10-07 32.29 31.89 31.93 32.12 2209700.0 31.94
2020-10-06 32.39 31.45 32.34 31.51 2439400.0 31.34
2020-10-05 32.47 31.64 31.64 32.08 5088600.0 31.9
2020-10-02 31.52 30.26 30.34 31.23 2483100.0 31.06
2020-10-01 31.06 30.55 30.72 30.77 3730300.0 30.6
2020-09-30 31.24 30.35 30.61 30.54 5066600.0 30.37
2020-09-29 30.69 30.08 30.51 30.5 6851300.0 30.33
2020-09-28 31.56 30.43 30.75 30.74 7027600.0 30.57
2020-09-25 30.5 29.35 29.4 30.49 2845700.0 30.32
2020-09-24 29.97 28.79 29.12 29.88 4269300.0 29.72
2020-09-23 30.42 29.1 30.4 29.11 3348800.0 28.95
2020-09-22 30.33 29.49 29.51 30.26 4719700.0 30.09
2020-09-21 30.77 29.22 30.29 29.51 4516900.0 29.35
2020-09-18 31.2 30.5 30.5 30.79 8061000.0 30.62
2020-09-17 30.69 29.37 29.77 30.66 4735100.0 30.49
2020-09-16 30.53 29.52 30.16 30.25 4884300.0 30.08
2020-09-15 30.04 29.3 29.48 29.69 4052100.0 29.53
2020-09-14 29.44 28.83 29.4 29.15 4299400.0 28.99
2020-09-11 29.65 29.01 29.17 29.24 4547300.0 29.08
2020-09-10 30.01 28.58 29.9 29.14 9090300.0 28.98
2020-09-09 30.34 29.55 29.93 30.13 4782000.0 29.96
2020-09-08 30.25 29.2 29.35 29.57 4733300.0 29.41
2020-09-04 30.09 28.83 29.43 30.0 4277400.0 29.83
2020-09-03 30.69 28.96 30.5 29.33 5049400.0 29.17
2020-09-02 30.95 29.84 30.22 30.78 3445400.0 30.61
2020-09-01 30.36 29.17 29.66 30.3 2778500.0 30.13
2020-08-31 30.46 29.83 30.19 29.85 3572700.0 29.69
2020-08-28 30.48 29.95 30.38 30.3 3689900.0 30.13
2020-08-27 31.24 30.16 31.07 30.28 4144700.0 30.11
2020-08-26 31.24 30.41 30.51 31.03 3316600.0 30.86
2020-08-25 30.81 30.41 30.5 30.47 3233600.0 30.3
2020-08-24 30.44 29.74 29.76 30.38 3117300.0 30.21
2020-08-21 29.82 29.08 29.16 29.52 3112600.0 29.36
2020-08-20 29.41 28.75 29.02 29.01 3166800.0 28.85
2020-08-19 29.69 29.12 29.54 29.25 3864000.0 29.09
2020-08-18 30.05 29.37 29.72 29.46 3412900.0 29.3
2020-08-17 30.18 29.14 29.5 29.84 4585500.0 29.68
2020-08-14 30.05 29.28 29.71 29.52 5008300.0 29.36
2020-08-13 30.28 29.37 29.9 29.54 3643800.0 29.38
2020-08-12 30.19 29.62 29.87 29.79 3523800.0 29.63
2020-08-11 30.32 29.44 30.16 29.49 5113800.0 29.33
2020-08-10 29.57 28.91 29.02 29.46 3516900.0 29.3
2020-08-07 29.03 28.44 28.72 28.97 3477900.0 28.81
2020-08-06 28.54 27.94 28.02 28.27 3648700.0 28.11
2020-08-05 28.17 27.66 27.66 28.11 4177300.0 27.96
2020-08-04 27.87 27.16 27.4 27.77 4382200.0 27.62
2020-08-03 27.89 27.01 27.24 27.62 4115900.0 27.47
2020-07-31 27.35 26.63 26.85 27.24 9116300.0 27.09
2020-07-30 27.5 25.6 25.85 26.9 6742900.0 26.75
2020-07-29 27.72 26.11 26.11 27.18 12657500.0 27.03
2020-07-28 26.4 25.85 26.07 26.07 9895100.0 25.93
2020-07-27 26.78 26.08 26.5 26.25 5734900.0 26.11
2020-07-24 27.26 26.54 27.25 26.58 8293000.0 26.43
2020-07-23 27.63 26.52 26.66 27.35 6245400.0 27.2
2020-07-22 27.06 26.32 26.34 26.6 3503900.0 26.45
2020-07-21 26.8 26.16 26.29 26.57 4952700.0 26.42
2020-07-20 26.54 26.07 26.22 26.41 2442800.0 26.26
2020-07-17 26.9 26.33 26.89 26.48 3187100.0 26.33
2020-07-16 26.99 25.92 26.12 26.61 4863400.0 26.46
2020-07-15 26.57 25.54 25.58 26.45 5798700.0 26.3
2020-07-14 25.16 24.23 24.3 25.15 7218300.0 25.01
2020-07-13 25.21 23.26 25.14 24.28 8562400.0 24.15
2020-07-10 26.06 23.72 23.84 24.89 12262400.0 24.75
2020-07-09 24.22 23.76 24.0 23.91 5470300.0 23.78
2020-07-08 24.09 23.46 23.88 23.99 4692100.0 23.86
2020-07-07 24.18 23.72 23.76 24.01 4671900.0 23.88
2020-07-06 24.29 23.13 23.13 24.21 7145200.0 24.08
2020-07-02 23.22 22.57 22.99 22.91 5667400.0 22.78
2020-07-01 23.01 21.87 22.32 22.61 9181500.0 22.49
2020-06-30 22.41 21.41 21.81 22.22 7082500.0 22.1
2020-06-29 22.47 21.0 21.08 22.12 8086000.0 22.0
2020-06-26 21.74 20.59 21.52 20.97 21346900.0 20.85
2020-06-25 21.87 21.03 21.62 21.52 6141000.0 21.4
2020-06-24 22.66 21.45 22.1 21.82 6825600.0 21.62
2020-06-23 23.24 22.32 23.12 22.39 5961200.0 22.18
2020-06-22 22.83 21.31 21.52 22.74 5995500.0 22.53
2020-06-19 21.85 21.0 21.76 21.45 14451100.0 21.25
2020-06-18 21.89 21.0 21.0 21.25 3618900.0 21.06
2020-06-17 22.34 21.08 22.17 21.26 5737100.0 21.07
2020-06-16 22.98 21.92 22.96 22.07 7287800.0 21.87
2020-06-15 22.54 20.63 20.72 21.97 7735600.0 21.77
2020-06-12 22.31 21.02 22.0 21.54 5212800.0 21.34
2020-06-11 21.8 20.0 20.16 21.06 6834800.0 20.87
2020-06-10 23.15 22.04 22.31 22.2 10262100.0 22.0
2020-06-09 23.96 23.21 23.74 23.21 6850000.0 23.0
2020-06-08 24.38 23.31 23.63 24.37 8570400.0 24.15
2020-06-05 24.4 23.38 23.54 23.56 7843600.0 23.34
2020-06-04 23.12 22.03 22.03 22.68 6651900.0 22.47
2020-06-03 22.58 21.38 21.47 22.22 9636300.0 22.02
2020-06-02 21.83 20.91 21.69 21.36 8295600.0 21.16
2020-06-01 21.95 20.55 20.55 21.82 7695700.0 21.62
2020-05-29 20.98 18.88 18.96 20.47 32993100.0 20.28
2020-05-28 20.46 19.5 20.08 19.6 8509200.0 19.42
2020-05-27 20.13 19.43 19.57 19.99 8969700.0 19.81
2020-05-26 20.6 19.34 19.61 19.51 7305400.0 19.33
2020-05-22 19.86 18.95 19.47 19.05 5937100.0 18.88
2020-05-21 19.52 18.5 18.54 19.45 9711500.0 19.27
2020-05-20 19.05 18.04 18.16 18.73 11910000.0 18.56
2020-05-19 17.92 17.15 17.44 17.77 8338100.0 17.61
2020-05-18 17.72 17.29 17.3 17.55 6135000.0 17.39
2020-05-15 16.97 16.0 16.3 16.71 7353800.0 16.56
2020-05-14 16.72 15.72 16.02 16.55 7797200.0 16.4
2020-05-13 17.44 16.1 17.21 16.44 10676300.0 16.29
2020-05-12 18.4 17.69 18.39 17.8 7743200.0 17.64
2020-05-11 18.75 18.02 18.43 18.35 9574600.0 18.18
2020-05-08 18.4 16.93 17.04 18.36 18118200.0 18.19
2020-05-07 17.04 15.88 16.21 16.41 12454100.0 16.26
2020-05-06 16.37 15.43 16.0 16.29 10647200.0 16.14
2020-05-05 16.76 15.84 16.68 15.97 16298000.0 15.82
2020-05-04 16.52 15.69 16.15 16.4 9700300.0 16.25
2020-05-01 17.35 16.62 17.33 16.77 10727200.0 16.62
2020-04-30 17.84 16.99 17.22 17.71 19094100.0 17.55
2020-04-29 18.08 17.17 17.46 17.64 12523200.0 17.48
2020-04-28 17.75 16.61 16.88 17.0 12983800.0 16.84
2020-04-27 16.81 15.98 16.17 16.8 12186100.0 16.65
2020-04-24 16.67 15.29 15.6 16.25 17393100.0 16.1
2020-04-23 15.92 14.61 14.7 15.72 12226000.0 15.58
2020-04-22 15.16 14.22 14.95 14.79 12543300.0 14.65
2020-04-21 15.25 14.18 14.22 14.69 16235900.0 14.56
2020-04-20 14.74 13.48 13.5 14.45 20032200.0 14.32
2020-04-17 13.83 12.93 13.3 13.74 21336500.0 13.61
2020-04-16 13.25 12.26 13.15 12.89 21745200.0 12.77
2020-04-15 13.65 12.94 13.53 13.36 14990700.0 13.24
2020-04-14 14.2 13.78 14.0 13.87 22350000.0 13.74
2020-04-13 14.5 13.98 14.5 13.99 21497400.0 13.86
2020-04-09 15.5 13.9 14.0 14.78 34992600.0 14.64
2020-04-08 15.25 13.73 14.5 14.26 49372700.0 14.13
2020-04-07 15.8 14.55 15.2 15.25 23486000.0 15.11
2020-04-06 17.15 14.85 17.06 15.44 37138000.0 15.3
2020-04-03 17.0 13.38 13.75 16.92 66934300.0 16.77
2020-04-02 15.9 12.12 15.66 13.28 15966300.0 13.16
2020-04-01 16.0 14.56 16.0 15.05 2998900.0 14.91
2020-03-31 17.25 14.56 16.39 17.25 461500.0 17.09
2020-03-30 16.5 15.25 15.25 15.9 210000.0 15.75
2020-03-27 16.0 14.55 15.0 14.55 486500.0 14.42
2020-03-26 15.45 14.0 14.0 15.45 76400.0 15.31
2020-03-25 13.45 11.8 11.8 13.45 19200.0 13.33
2020-03-24 12.9 11.5 12.9 11.7 96100.0 11.59
2020-03-23 12.75 11.5 12.75 11.54 18700.0 11.43
2020-03-20 13.0 12.0 13.0 12.75 2300.0 12.63
2020-03-19 12.0 12.0 12.0 12.0 100.0 11.89