Carrier Global Corporation (SWX:CARR)
Switzerland · Delayed Price · Currency is CHF 46.08
0.00 (0.00%)
At close: Oct 23, 2026
SWX:CARR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - | - |
| Oct 21, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.91% | - |
| Oct 20, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - | - |
| Oct 19, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.46% | - |
| Oct 16, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.39% | - |
| Oct 15, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - | - |
| Oct 14, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - | - |
| Oct 13, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -2.70% | - |
| Oct 12, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 1.01% | - |
| Oct 9, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.50% | - |
| Oct 8, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - | - |
| Oct 7, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -1.85% | - |
| Oct 6, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 1.83% | - |
| Oct 5, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.46% | - |
| Oct 2, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.68% | - |
| Oct 1, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -1.27% | - |
| Sep 30, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - | - |
| Sep 29, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.40% | - |
| Sep 28, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -1.17% | - |
| Sep 25, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 2.15% | - |
| Sep 24, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.85% | - |
| Sep 23, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.07% | - |
| Sep 22, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 1.41% | - |
| Sep 21, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 1.49% | - |
| Sep 18, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -1.96% | - |
| Sep 17, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -1.41% | - |
| Sep 16, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -2.09% | - |
| Sep 15, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - | - |
| Sep 14, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.45% | - |
| Sep 11, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.84% | - |
| Sep 10, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -2.70% | - |
| Sep 9, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -2.11% | - |
| Sep 8, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.36% | - |
| Sep 7, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 2.06% | - |
| Sep 4, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 1.57% | - |
| Sep 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.53% | - |
| Sep 2, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.45% | - |
| Sep 1, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - | - |
| Aug 31, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.18% | - |
| Aug 28, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -1.14% | - |
| Aug 27, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.44% | - |
| Aug 26, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - | - |
| Aug 25, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -1.05% | - |
| Aug 24, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -1.32% | - |
| Aug 21, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.31% | - |
| Aug 20, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.61% | - |
| Aug 19, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -1.34% | - |
| Aug 18, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -1.89% | - |
| Aug 17, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.59% | - |
| Aug 14, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -0.47% | - |