NYSE - Delayed Quote • USD
Carrier Global Corporation (CARR)
At close: April 26 at 4:00 PM EDT
Pre-Market: 7:00 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 59.60 | 60.65 | 59.47 | 60.50 | 60.50 | 6,683,100 |
Apr 25, 2024 | 56.75 | 59.97 | 56.63 | 59.81 | 59.81 | 10,169,100 |
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 9, 2024 | 58.14 | 58.29 | 57.12 | 58.11 | 58.11 | 2,954,400 |
Apr 8, 2024 | 56.81 | 57.96 | 56.80 | 57.84 | 57.84 | 4,186,400 |
Apr 5, 2024 | 56.25 | 57.02 | 55.82 | 56.44 | 56.44 | 4,731,000 |
Apr 4, 2024 | 57.50 | 57.83 | 55.68 | 55.85 | 55.85 | 5,987,000 |
Apr 3, 2024 | 56.71 | 57.55 | 56.54 | 56.94 | 56.94 | 3,397,100 |
Apr 2, 2024 | 57.58 | 57.62 | 56.78 | 56.80 | 56.80 | 4,133,700 |
Apr 1, 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 8, 2024 | 59.73 | 60.87 | 58.01 | 58.05 | 58.05 | 7,192,300 |
Mar 7, 2024 | 57.60 | 59.68 | 57.60 | 59.55 | 59.55 | 5,869,100 |
Mar 6, 2024 | 57.23 | 58.78 | 57.23 | 57.72 | 57.72 | 6,712,500 |
Mar 5, 2024 | 56.81 | 57.23 | 56.10 | 56.59 | 56.59 | 7,284,100 |
Mar 4, 2024 | 56.63 | 57.55 | 55.35 | 57.15 | 57.15 | 19,223,200 |
Mar 1, 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 9, 2024 | 54.61 | 56.02 | 54.61 | 56.01 | 56.01 | 5,578,600 |
Feb 8, 2024 | 54.06 | 55.10 | 53.49 | 55.06 | 55.06 | 5,429,500 |
Feb 7, 2024 | 54.90 | 55.32 | 53.23 | 53.83 | 53.83 | 8,359,000 |
Feb 6, 2024 | 54.86 | 56.03 | 54.25 | 54.31 | 54.31 | 8,843,000 |
Feb 5, 2024 | 56.14 | 57.50 | 55.98 | 56.26 | 56.26 | 7,718,400 |
Feb 2, 2024 | 55.13 | 56.98 | 54.76 | 56.78 | 56.78 | 4,190,100 |
Feb 1, 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 9, 2024 | 55.99 | 56.92 | 55.71 | 56.80 | 56.80 | 2,591,500 |
Jan 8, 2024 | 56.00 | 56.46 | 55.69 | 56.42 | 56.42 | 2,561,100 |
Jan 5, 2024 | 55.69 | 56.22 | 55.43 | 55.72 | 55.72 | 3,123,600 |
Jan 4, 2024 | 55.03 | 56.10 | 54.90 | 55.48 | 55.48 | 3,597,800 |
Jan 3, 2024 | 55.96 | 55.96 | 54.79 | 54.90 | 54.90 | 3,247,500 |
Jan 2, 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 | 0.19 Dividend | |||||
Dec 20, 2023 | 56.58 | 57.53 | 55.98 | 56.00 | 56.00 | 2,351,800 |
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 8, 2023 | 56.05 | 56.87 | 54.67 | 55.27 | 55.09 | 10,424,000 |
Dec 7, 2023 | 53.15 | 53.15 | 52.54 | 52.89 | 52.71 | 2,465,000 |
Dec 6, 2023 | 53.23 | 53.88 | 52.93 | 53.01 | 52.83 | 2,571,000 |
Dec 5, 2023 | 53.23 | 53.33 | 52.44 | 52.57 | 52.39 | 2,474,700 |
Dec 4, 2023 | 52.69 | 53.49 | 52.28 | 53.46 | 53.28 | 3,591,000 |
Dec 1, 2023 | 52.13 | 53.34 | 52.08 | 53.22 | 53.04 | 3,099,800 |
Nov 30, 2023 | 52.00 | 52.06 | 51.20 | 51.96 | 51.79 | 9,300,800 |
Nov 29, 2023 | 52.25 | 52.97 | 51.71 | 52.21 | 52.04 | 4,059,200 |
Nov 28, 2023 | 52.14 | 52.27 | 51.31 | 51.63 | 51.46 | 3,067,700 |
Nov 27, 2023 | 52.65 | 52.84 | 51.94 | 52.14 | 51.97 | 2,709,300 |
Nov 24, 2023 | 52.60 | 53.02 | 52.60 | 52.98 | 52.80 | 710,800 |
Nov 22, 2023 | 52.79 | 53.00 | 52.44 | 52.75 | 52.57 | 2,217,200 |
Nov 21, 2023 | 53.15 | 53.30 | 52.52 | 52.73 | 52.55 | 3,030,100 |
Nov 20, 2023 | 53.25 | 54.19 | 53.01 | 53.59 | 53.41 | 4,876,500 |
Nov 17, 2023 | 52.98 | 53.35 | 52.56 | 53.22 | 53.04 | 2,855,400 |
Nov 16, 2023 | 52.12 | 52.73 | 51.93 | 52.68 | 52.50 | 4,172,900 |
Nov 15, 2023 | 52.72 | 53.30 | 52.32 | 52.35 | 52.18 | 5,927,600 |
Nov 14, 2023 | 52.23 | 53.71 | 52.04 | 52.81 | 52.63 | 4,749,800 |
Nov 13, 2023 | 51.14 | 51.50 | 50.67 | 50.94 | 50.77 | 3,827,200 |
Nov 10, 2023 | 50.98 | 51.64 | 50.64 | 51.50 | 51.33 | 2,578,000 |
Nov 9, 2023 | 51.29 | 51.31 | 50.31 | 50.43 | 50.26 | 3,935,500 |
Nov 8, 2023 | 50.56 | 51.00 | 50.36 | 50.95 | 50.78 | 3,607,800 |
Nov 7, 2023 | 50.12 | 50.49 | 49.62 | 50.45 | 50.28 | 3,605,500 |
Nov 6, 2023 | 50.42 | 50.63 | 49.92 | 50.27 | 50.10 | 3,496,700 |
Nov 3, 2023 | 50.92 | 52.42 | 50.47 | 50.53 | 50.36 | 4,212,000 |
Nov 2, 2023 | 50.74 | 50.99 | 49.81 | 49.97 | 49.80 | 5,897,400 |
Nov 1, 2023 | 48.03 | 50.02 | 47.63 | 49.66 | 49.49 | 5,725,500 |
Oct 31, 2023 | 47.34 | 48.09 | 47.12 | 47.66 | 47.50 | 5,035,100 |
Oct 30, 2023 | 46.96 | 47.71 | 46.77 | 47.37 | 47.21 | 5,355,800 |
Oct 27, 2023 | 46.11 | 46.72 | 45.68 | 46.50 | 46.34 | 6,082,500 |
Oct 26, 2023 | 0.19 Dividend | |||||
Oct 26, 2023 | 48.91 | 50.00 | 46.19 | 46.40 | 46.25 | 9,527,500 |
Oct 25, 2023 | 47.87 | 48.31 | 46.81 | 47.04 | 46.70 | 10,203,100 |
Oct 24, 2023 | 48.84 | 49.12 | 47.95 | 48.15 | 47.80 | 5,126,600 |
Oct 23, 2023 | 48.40 | 49.24 | 48.07 | 48.50 | 48.15 | 4,821,800 |
Oct 20, 2023 | 48.97 | 48.98 | 47.78 | 48.28 | 47.93 | 6,322,100 |
Oct 19, 2023 | 49.91 | 50.59 | 48.79 | 49.00 | 48.64 | 6,619,900 |
Oct 18, 2023 | 52.03 | 52.08 | 50.02 | 50.15 | 49.79 | 5,847,200 |
Oct 17, 2023 | 52.66 | 53.37 | 52.34 | 52.90 | 52.52 | 7,323,200 |
Oct 16, 2023 | 53.39 | 54.07 | 53.02 | 53.15 | 52.76 | 5,269,100 |
Oct 13, 2023 | 54.42 | 54.66 | 52.26 | 52.56 | 52.18 | 5,447,300 |
Oct 12, 2023 | 55.12 | 55.51 | 54.17 | 54.48 | 54.08 | 4,401,800 |
Oct 11, 2023 | 55.46 | 56.19 | 55.31 | 56.04 | 55.63 | 2,078,700 |
Oct 10, 2023 | 55.47 | 56.10 | 54.89 | 55.42 | 55.02 | 2,667,000 |
Oct 9, 2023 | 53.94 | 55.07 | 53.37 | 55.02 | 54.62 | 2,259,500 |
Oct 6, 2023 | 51.84 | 54.64 | 51.51 | 54.28 | 53.89 | 5,394,300 |
Oct 5, 2023 | 53.14 | 54.27 | 53.02 | 53.51 | 53.12 | 5,156,500 |
Oct 4, 2023 | 53.70 | 54.85 | 53.17 | 54.61 | 54.21 | 4,563,300 |
Oct 3, 2023 | 54.24 | 54.45 | 52.90 | 53.52 | 53.13 | 4,471,900 |
Oct 2, 2023 | 55.01 | 55.65 | 54.14 | 54.56 | 54.16 | 3,948,000 |
Sep 29, 2023 | 56.38 | 56.50 | 54.93 | 55.20 | 54.80 | 3,883,400 |
Sep 28, 2023 | 55.00 | 57.12 | 54.97 | 55.94 | 55.53 | 5,618,900 |
Sep 27, 2023 | 53.42 | 55.38 | 53.41 | 55.08 | 54.68 | 7,201,400 |
Sep 26, 2023 | 53.10 | 54.69 | 52.20 | 52.72 | 52.34 | 7,229,200 |
Sep 25, 2023 | 52.82 | 53.73 | 52.58 | 53.58 | 53.19 | 3,203,000 |
Sep 22, 2023 | 52.81 | 53.39 | 52.40 | 52.87 | 52.49 | 3,466,100 |
Sep 21, 2023 | 53.28 | 53.50 | 52.28 | 52.56 | 52.18 | 4,185,400 |
Sep 20, 2023 | 54.30 | 54.72 | 53.76 | 53.83 | 53.44 | 2,856,600 |
Sep 19, 2023 | 54.15 | 54.58 | 52.16 | 53.85 | 53.46 | 5,644,100 |
Sep 18, 2023 | 54.29 | 55.04 | 54.12 | 54.39 | 54.00 | 2,859,200 |
Sep 15, 2023 | 54.33 | 54.76 | 53.88 | 54.46 | 54.06 | 6,097,400 |
Sep 14, 2023 | 55.52 | 55.79 | 53.63 | 54.76 | 54.36 | 5,495,600 |
Sep 13, 2023 | 56.45 | 56.53 | 54.61 | 55.24 | 54.84 | 6,016,900 |
Sep 12, 2023 | 58.74 | 59.20 | 56.27 | 56.58 | 56.17 | 6,302,400 |
Sep 11, 2023 | 59.05 | 59.49 | 58.23 | 58.94 | 58.51 | 4,608,600 |
Sep 8, 2023 | 57.20 | 59.25 | 57.11 | 58.66 | 58.23 | 7,177,000 |
Sep 7, 2023 | 56.12 | 57.49 | 55.84 | 57.25 | 56.83 | 3,564,500 |
Sep 6, 2023 | 56.40 | 57.26 | 56.05 | 56.40 | 55.99 | 4,024,500 |
Sep 5, 2023 | 57.88 | 58.26 | 56.03 | 56.42 | 56.01 | 3,240,800 |
Sep 1, 2023 | 57.73 | 58.26 | 57.59 | 57.94 | 57.52 | 2,428,000 |
Aug 31, 2023 | 57.30 | 58.08 | 57.30 | 57.45 | 57.03 | 5,110,500 |
Aug 30, 2023 | 56.75 | 57.40 | 56.73 | 57.18 | 56.77 | 3,026,800 |
Aug 29, 2023 | 55.41 | 56.88 | 55.29 | 56.76 | 56.35 | 2,976,600 |
Aug 28, 2023 | 55.47 | 56.11 | 55.32 | 55.57 | 55.17 | 2,735,300 |
Aug 25, 2023 | 54.48 | 55.46 | 53.84 | 55.02 | 54.62 | 3,650,500 |
Aug 24, 2023 | 55.04 | 55.81 | 53.88 | 53.93 | 53.54 | 4,317,900 |
Aug 23, 2023 | 53.96 | 55.76 | 53.94 | 55.23 | 54.83 | 5,731,300 |
Aug 22, 2023 | 53.91 | 54.10 | 53.55 | 53.80 | 53.41 | 3,296,900 |
Aug 21, 2023 | 53.17 | 53.72 | 52.85 | 53.57 | 53.18 | 3,843,700 |
Aug 18, 2023 | 52.75 | 53.59 | 52.62 | 53.39 | 53.00 | 4,763,800 |
Aug 17, 2023 | 54.35 | 54.38 | 52.62 | 53.05 | 52.67 | 7,003,300 |
Aug 16, 2023 | 55.26 | 56.09 | 54.29 | 54.47 | 54.07 | 4,872,100 |
Aug 15, 2023 | 55.64 | 55.89 | 55.30 | 55.41 | 55.01 | 3,548,500 |
Aug 14, 2023 | 55.09 | 56.31 | 55.03 | 56.02 | 55.61 | 4,056,800 |
Aug 11, 2023 | 55.28 | 56.04 | 55.03 | 55.54 | 55.14 | 3,291,800 |
Aug 10, 2023 | 56.25 | 56.56 | 55.28 | 55.40 | 55.00 | 3,643,400 |
Aug 9, 2023 | 57.30 | 57.30 | 55.60 | 56.16 | 55.75 | 5,306,700 |
Aug 8, 2023 | 57.41 | 57.54 | 56.24 | 57.39 | 56.97 | 3,318,600 |
Aug 7, 2023 | 57.32 | 58.31 | 57.08 | 58.10 | 57.68 | 3,583,400 |
Aug 4, 2023 | 58.44 | 58.44 | 56.45 | 57.08 | 56.67 | 7,313,900 |
Aug 3, 2023 | 59.00 | 59.00 | 58.04 | 58.10 | 57.68 | 5,041,500 |
Aug 2, 2023 | 59.55 | 59.61 | 58.47 | 58.98 | 58.55 | 4,812,000 |
Aug 1, 2023 | 59.35 | 60.04 | 59.06 | 59.80 | 59.37 | 4,086,200 |
Jul 31, 2023 | 58.98 | 59.80 | 58.79 | 59.55 | 59.12 | 6,154,100 |
Jul 28, 2023 | 57.38 | 59.17 | 57.24 | 58.99 | 58.56 | 8,727,200 |
Jul 27, 2023 | 53.64 | 57.13 | 53.64 | 56.75 | 56.34 | 9,557,000 |
Jul 26, 2023 | 53.69 | 54.44 | 53.63 | 54.43 | 54.04 | 6,769,100 |
Jul 25, 2023 | 53.50 | 54.21 | 53.37 | 53.91 | 53.52 | 3,914,600 |
Jul 24, 2023 | 53.55 | 54.50 | 53.50 | 53.81 | 53.42 | 3,560,100 |
Jul 21, 2023 | 54.59 | 54.61 | 53.44 | 53.75 | 53.36 | 6,365,400 |
Jul 20, 2023 | 55.50 | 55.50 | 54.26 | 54.67 | 54.27 | 5,500,700 |
Jul 19, 2023 | 55.04 | 55.58 | 54.79 | 55.23 | 54.83 | 6,122,600 |
Jul 18, 2023 | 54.66 | 55.26 | 54.65 | 55.24 | 54.84 | 4,199,700 |
Jul 17, 2023 | 53.85 | 54.71 | 53.51 | 54.56 | 54.16 | 5,999,900 |
Jul 14, 2023 | 53.00 | 54.06 | 52.80 | 53.84 | 53.45 | 6,195,900 |
Jul 13, 2023 | 53.27 | 53.54 | 52.73 | 53.12 | 52.73 | 4,948,300 |
Jul 12, 2023 | 53.51 | 53.90 | 52.64 | 53.12 | 52.73 | 7,832,600 |
Jul 11, 2023 | 51.52 | 53.03 | 51.51 | 53.00 | 52.62 | 8,662,600 |
Jul 10, 2023 | 49.53 | 51.28 | 49.51 | 51.26 | 50.89 | 5,221,400 |
Jul 7, 2023 | 48.82 | 49.92 | 48.82 | 49.33 | 48.97 | 2,885,800 |
Jul 6, 2023 | 49.04 | 49.15 | 48.35 | 49.07 | 48.71 | 4,292,000 |
Jul 5, 2023 | 49.93 | 50.16 | 49.22 | 49.24 | 48.88 | 2,612,200 |
Jul 3, 2023 | 49.73 | 50.17 | 49.54 | 50.04 | 49.68 | 2,039,300 |
Jun 30, 2023 | 49.64 | 50.08 | 49.42 | 49.71 | 49.35 | 4,305,900 |
Jun 29, 2023 | 49.31 | 49.69 | 49.20 | 49.49 | 49.13 | 5,287,600 |
Jun 28, 2023 | 49.25 | 49.63 | 49.11 | 49.32 | 48.96 | 3,325,600 |
Jun 27, 2023 | 48.99 | 49.60 | 48.72 | 49.49 | 49.13 | 4,387,300 |
Jun 26, 2023 | 48.06 | 49.00 | 48.06 | 48.63 | 48.28 | 5,073,200 |
Jun 23, 2023 | 47.52 | 48.43 | 47.26 | 48.05 | 47.70 | 5,922,800 |
Jun 22, 2023 | 0.19 Dividend | |||||
Jun 22, 2023 | 47.99 | 48.06 | 47.57 | 47.86 | 47.51 | 5,804,200 |
Jun 21, 2023 | 47.38 | 48.42 | 47.28 | 48.22 | 47.69 | 7,084,200 |
Jun 20, 2023 | 46.53 | 47.63 | 46.45 | 47.61 | 47.08 | 6,529,700 |
Jun 16, 2023 | 47.30 | 47.41 | 46.53 | 46.88 | 46.36 | 9,587,800 |
Jun 15, 2023 | 45.81 | 46.72 | 45.40 | 46.54 | 46.03 | 5,493,500 |
Jun 14, 2023 | 47.13 | 47.22 | 45.79 | 46.16 | 45.65 | 7,078,900 |
Jun 13, 2023 | 46.50 | 46.87 | 46.35 | 46.77 | 46.25 | 4,301,500 |
Jun 12, 2023 | 45.28 | 46.06 | 44.90 | 45.83 | 45.32 | 5,371,500 |
Jun 9, 2023 | 45.83 | 45.89 | 44.72 | 45.30 | 44.80 | 5,920,200 |
Jun 8, 2023 | 44.10 | 45.62 | 44.10 | 45.60 | 45.10 | 6,124,100 |
Jun 7, 2023 | 43.99 | 45.62 | 43.86 | 45.60 | 45.10 | 7,062,900 |
Jun 6, 2023 | 43.15 | 44.19 | 43.01 | 43.85 | 43.36 | 3,256,800 |
Jun 5, 2023 | 43.57 | 43.57 | 42.89 | 43.20 | 42.72 | 3,802,200 |
Jun 2, 2023 | 42.08 | 43.63 | 41.98 | 43.44 | 42.96 | 6,509,700 |
Jun 1, 2023 | 41.04 | 41.53 | 40.71 | 41.50 | 41.04 | 3,883,800 |
May 31, 2023 | 41.17 | 41.50 | 40.49 | 40.90 | 40.45 | 10,124,000 |
May 30, 2023 | 40.98 | 41.82 | 40.54 | 41.75 | 41.29 | 7,229,600 |
May 26, 2023 | 41.52 | 41.60 | 40.73 | 40.89 | 40.44 | 4,815,800 |
May 25, 2023 | 41.61 | 41.69 | 40.99 | 41.20 | 40.74 | 5,394,400 |
May 24, 2023 | 41.47 | 41.59 | 40.97 | 41.30 | 40.84 | 6,428,300 |
May 23, 2023 | 41.99 | 42.31 | 41.26 | 41.51 | 41.05 | 4,141,400 |
May 22, 2023 | 42.71 | 43.10 | 42.28 | 42.43 | 41.96 | 3,979,100 |
May 19, 2023 | 43.64 | 43.68 | 42.46 | 42.79 | 42.32 | 4,903,400 |
May 18, 2023 | 42.71 | 43.39 | 42.60 | 43.27 | 42.79 | 2,763,700 |
May 17, 2023 | 42.37 | 43.24 | 42.35 | 42.90 | 42.43 | 4,742,900 |
May 16, 2023 | 42.44 | 42.86 | 42.02 | 42.15 | 41.68 | 7,685,500 |
May 15, 2023 | 42.12 | 42.89 | 41.96 | 42.81 | 42.34 | 4,415,400 |
May 12, 2023 | 42.89 | 43.09 | 41.80 | 42.40 | 41.93 | 4,160,600 |
May 11, 2023 | 43.09 | 43.13 | 42.56 | 42.83 | 42.36 | 4,128,800 |
May 10, 2023 | 43.38 | 43.54 | 42.48 | 43.08 | 42.60 | 6,609,000 |
May 9, 2023 | 42.51 | 43.08 | 42.37 | 42.78 | 42.31 | 5,662,700 |
May 8, 2023 | 42.89 | 43.04 | 42.21 | 42.60 | 42.13 | 6,666,800 |
May 5, 2023 | 41.93 | 42.48 | 41.70 | 42.38 | 41.91 | 6,581,600 |
May 4, 2023 | 0.19 Dividend | |||||
May 4, 2023 | 40.65 | 41.11 | 40.28 | 41.10 | 40.65 | 7,327,700 |
May 3, 2023 | 41.90 | 42.56 | 40.82 | 41.09 | 40.45 | 6,212,600 |
May 2, 2023 | 41.48 | 41.85 | 40.35 | 41.82 | 41.17 | 7,361,700 |
May 1, 2023 | 41.62 | 41.96 | 41.03 | 41.17 | 40.53 | 5,322,500 |
Apr 28, 2023 | 41.56 | 42.29 | 41.46 | 41.82 | 41.17 | 6,033,900 |
Apr 27, 2023 | 41.14 | 41.53 | 40.47 | 41.46 | 40.82 | 9,896,000 |
Related Tickers
TT Trane Technologies plc
304.53
+1.72%
LII Lennox International Inc.
477.11
+0.34%
JCI Johnson Controls International plc
65.11
+1.02%
BLDR Builders FirstSource, Inc.
187.66
+1.30%
MAS Masco Corporation
69.85
-0.03%
OC Owens Corning
168.50
+2.10%
CSL Carlisle Companies Incorporated
400.56
+4.85%
TREX Trex Company, Inc.
90.53
+1.25%
AZEK The AZEK Company Inc.
46.13
+1.25%
AAON AAON, Inc.
91.15
+1.39%