Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CARR.US
68.69-0.65(-0.94%)(czas lokalny: 17.07.2026 16:00)Carrier Global Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 67.98 | 69.59 | 67.60 | 68.69 | 1 331 360 | 0 |
| 16.07.2026 | 67.72 | 69.63 | 67.67 | 69.34 | 2 038 764 | 0 |
| 15.07.2026 | 69.95 | 70.09 | 67.77 | 68.73 | 1 188 398 | 0 |
| 14.07.2026 | 70.08 | 70.81 | 68.95 | 69.77 | 1 242 469 | 0 |
| 13.07.2026 | 69.29 | 69.87 | 68.33 | 68.62 | 680 223 | 0 |
| 10.07.2026 | 68.35 | 70.39 | 67.83 | 69.34 | 1 559 992 | 0 |
| 09.07.2026 | 68.16 | 68.43 | 67.37 | 67.78 | 905 000 | 0 |
| 08.07.2026 | 68.00 | 68.00 | 65.78 | 66.73 | 1 542 374 | 0 |
| 07.07.2026 | 69.72 | 70.00 | 67.59 | 68.66 | 4 009 429 | 0 |
| 06.07.2026 | 70.59 | 70.72 | 69.15 | 70.09 | 1 184 348 | 0 |
| 02.07.2026 | 72.61 | 72.61 | 69.37 | 70.08 | 1 140 236 | 0 |
| 01.07.2026 | 73.08 | 73.74 | 71.43 | 72.07 | 923 452 | 0 |
| 30.06.2026 | 74.31 | 74.65 | 73.13 | 73.30 | 736 761 | 0 |
| 29.06.2026 | 73.19 | 74.10 | 72.78 | 73.43 | 934 476 | 0 |
| 26.06.2026 | 74.61 | 75.02 | 73.11 | 73.59 | 1 603 678 | 0 |
| 25.06.2026 | 75.00 | 76.75 | 74.81 | 75.97 | 1 032 898 | 0 |
| 24.06.2026 | 72.09 | 74.39 | 71.62 | 74.06 | 1 730 192 | 0 |
| 23.06.2026 | 70.39 | 71.75 | 70.19 | 70.77 | 1 371 388 | 0 |
| 22.06.2026 | 71.26 | 72.41 | 71.24 | 71.87 | 842 746 | 0 |
| 18.06.2026 | 71.52 | 72.89 | 71.27 | 71.80 | 1 218 460 | 0 |
| 17.06.2026 | 71.09 | 72.34 | 69.35 | 69.46 | 1 305 612 | 0 |
| 16.06.2026 | 71.58 | 72.53 | 71.08 | 71.16 | 1 131 756 | 0 |
| 15.06.2026 | 71.66 | 72.54 | 71.10 | 71.13 | 1 383 215 | 0 |
| 12.06.2026 | 70.00 | 70.30 | 68.78 | 69.89 | 838 826 | 0 |
| 11.06.2026 | 68.61 | 70.16 | 67.50 | 69.79 | 1 626 864 | 0 |
| 10.06.2026 | 71.42 | 71.54 | 67.81 | 67.94 | 1 072 473 | 0 |
| 09.06.2026 | 68.13 | 71.25 | 67.93 | 71.25 | 2 169 063 | 0 |
| 08.06.2026 | 67.20 | 68.20 | 67.01 | 67.36 | 574 078 | 0 |
| 05.06.2026 | 67.46 | 67.63 | 66.48 | 67.14 | 1 104 102 | 0 |
| 04.06.2026 | 67.70 | 68.77 | 67.70 | 68.54 | 699 724 | 0 |
| 03.06.2026 | 66.07 | 68.83 | 66.00 | 67.59 | 736 018 | 0 |
| 02.06.2026 | 66.99 | 69.79 | 66.31 | 66.42 | 1 284 912 | 0 |
| 01.06.2026 | 63.12 | 65.32 | 62.67 | 65.11 | 834 300 | 0 |
| 29.05.2026 | 63.36 | 65.27 | 63.14 | 63.93 | 851 564 | 0 |
| 28.05.2026 | 63.42 | 64.43 | 62.33 | 63.82 | 966 914 | 0 |
| 27.05.2026 | 65.57 | 66.13 | 64.37 | 64.48 | 620 920 | 0 |
| 26.05.2026 | 64.16 | 65.15 | 63.77 | 64.93 | 516 362 | 0 |
| 22.05.2026 | 62.65 | 63.94 | 61.92 | 63.13 | 419 478 | 0 |
| 21.05.2026 | 61.65 | 63.35 | 61.16 | 62.16 | 1 533 732 | 0 |
| 20.05.2026 | 62.10 | 63.89 | 61.23 | 63.60 | 944 088 | 0 |
| 19.05.2026 | 63.75 | 63.84 | 61.38 | 61.45 | 981 336 | 0 |
| 18.05.2026 | 64.81 | 64.84 | 63.48 | 64.51 | 384 802 | 0 |
| 15.05.2026 | 65.78 | 65.93 | 64.41 | 64.67 | 549 086 | 0 |
| 14.05.2026 | 66.40 | 67.06 | 65.35 | 66.74 | 440 646 | 0 |
| 13.05.2026 | 66.14 | 66.14 | 65.00 | 65.56 | 404 918 | 0 |
| 12.05.2026 | 65.42 | 65.99 | 64.80 | 65.58 | 464 469 | 0 |
| 11.05.2026 | 66.85 | 67.00 | 65.64 | 65.85 | 714 094 | 0 |
| 08.05.2026 | 67.32 | 68.34 | 66.50 | 66.80 | 341 717 | 0 |
| 07.05.2026 | 68.31 | 68.62 | 66.47 | 67.22 | 537 796 | 0 |
| 06.05.2026 | 66.08 | 68.47 | 66.08 | 67.89 | 475 506 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
