Carrier Global Corporation (SWX:CARR)
Switzerland · Delayed Price · Currency is CHF 45.65
+0.31 (0.68%)
At close: Oct 2, 2026
SWX:CARR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - | - |
| Aug 12, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - | - |
| Aug 11, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.85% | - |
| Aug 10, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | -0.08% | - |
| Aug 7, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -1.78% | - |
| Aug 6, 2026 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 0.53% | - |
| Aug 5, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 0.06% | - |
| Aug 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.75% | - |
| Aug 3, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.96% | - |
| Jul 31, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 4.39% | - |
| Jul 30, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -3.91% | - |
| Jul 29, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -8.22% | - |
| Jul 28, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -3.13% | - |
| Jul 27, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.60% | - |
| Jul 24, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 1.45% | - |