Carrier Global Corporation (SWX:CARR)
Switzerland
· Delayed Price · Currency is CHF 48.31
0.00 (0.00%)
At close: Apr 28, 2026
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - | - |
| Apr 27, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.50% | - |
| Apr 24, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - | - |
| Apr 23, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - | - |
| Apr 22, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.15% | - |
| Apr 21, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.29% | - |
| Apr 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Apr 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.27% | - |
| Apr 16, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.17% | - |
| Apr 15, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -4.63% | - |
| Apr 14, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.88% | - |
| Apr 13, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - | - |
| Apr 10, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 5.39% | - |
| Apr 9, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 3.68% | - |
| Apr 8, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 3.19% | - |
| Apr 7, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.97% | - |
| Apr 2, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - | - |
| Apr 1, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 1.37% | - |
| Mar 31, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.88% | - |
| Mar 30, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - | - |
| Mar 27, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -2.09% | - |
| Mar 26, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -3.06% | - |
| Mar 25, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.48% | - |
| Mar 24, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.09% | - |
| Mar 23, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.85% | - |
| Mar 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.39% | - |
| Mar 19, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - | - |
| Mar 18, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 1.89% | - |
| Mar 17, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - | - |
| Mar 16, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.31% | - |
| Mar 13, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -1.66% | - |
| Mar 12, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - | - |
| Mar 11, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - | - |
| Mar 10, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - | - |
| Mar 9, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.96% | - |
| Mar 6, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -3.65% | - |
| Mar 5, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.98% | - |
| Mar 4, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.46% | - |
| Mar 3, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -1.60% | - |
| Mar 2, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - | - |
| Feb 27, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 2.69% | - |
| Feb 26, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.15% | - |
| Feb 25, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -3.24% | - |
| Feb 24, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.04% | - |
| Feb 23, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | - |
| Feb 20, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - | - |
| Feb 19, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -3.63% | - |
| Feb 18, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -0.20% | - |
| Feb 17, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.53% | - |
| Feb 16, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - | - |
| Feb 13, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - | - |
| Feb 12, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.33% | - |
| Feb 11, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 1.45% | - |
| Feb 10, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.21% | - |
| Feb 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Feb 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Feb 5, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.15% | - |
| Feb 4, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 5.74% | - |
| Feb 3, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.26% | - |
| Feb 2, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 2.08% | - |
| Jan 30, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 1.49% | - |
| Jan 29, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.36% | - |
| Jan 28, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 1.43% | - |
| Jan 27, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -1.23% | - |
| Jan 26, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -1.00% | - |
| Jan 23, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - | - |
| Jan 22, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 1.01% | - |
| Jan 21, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 2.40% | - |
| Jan 20, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -2.67% | - |
| Jan 19, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.67 | - | - |
| Jan 16, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.67 | 0.72% | - |
| Jan 15, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.35 | 1.11% | - |
| Jan 14, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 43.86 | 0.05% | - |
| Jan 13, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 43.84 | - | - |
| Jan 12, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 43.84 | 0.99% | - |
| Jan 9, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.41 | 1.85% | - |
| Jan 8, 2026 | 42.81 | 42.81 | 42.81 | 42.81 | 42.63 | - | - |
| Jan 7, 2026 | 42.81 | 42.81 | 42.81 | 42.81 | 42.63 | 1.13% | - |
| Jan 6, 2026 | 42.33 | 42.33 | 42.33 | 42.33 | 42.15 | -0.31% | - |
| Jan 5, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.28 | 0.88% | - |
| Dec 30, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 41.91 | - | - |
| Dec 29, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 41.91 | 0.02% | - |
| Dec 23, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 41.90 | -0.87% | - |
| Dec 22, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.27 | -0.05% | - |
| Dec 19, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.29 | - | - |
| Dec 18, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.29 | 1.58% | - |
| Dec 17, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.63 | -0.40% | - |
| Dec 16, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.80 | -0.05% | - |
| Dec 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.82 | -1.45% | - |
| Dec 12, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.44 | - | - |
| Dec 11, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.44 | - | - |
| Dec 10, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.44 | -1.34% | - |
| Dec 9, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.02 | -1.01% | - |
| Dec 8, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.45 | - | - |
| Dec 5, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.45 | 3.05% | - |
| Dec 4, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.17 | - | - |
| Dec 3, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.17 | - | - |
| Dec 2, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.17 | - | - |