NYSE:CRS | Historical Stock Price | CARPENTER TECHNOLOGY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.94$7.64$30.00$117.85$462.89$1,818.221973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.98$1.9827,200——
1974-12-30$1.94$1.9424,800——
1974-12-27$1.98$1.9834,400——
1974-12-26$1.95$1.9532,800——
1974-12-24$1.98$1.988,800——
1974-12-23$1.97$1.9727,200——
1974-12-20$1.98$1.9847,200——
1974-12-19$1.95$1.9515,200——
1974-12-18$2.00$2.0030,400——
1974-12-17$2.00$2.0050,400——
1974-12-16$2.05$2.0532,000——
1974-12-13$2.06$2.0618,400——
1974-12-12$2.08$2.089,600——
1974-12-11$2.08$2.0883,200——
1974-12-10$2.16$2.1637,600——
1974-12-09$2.17$2.1726,400——
1974-12-06$2.16$2.1627,200——
1974-12-05$2.13$2.1314,400——
1974-12-04$2.14$2.148,800——
1974-12-03$2.16$2.166,400——
1974-12-02$2.19$2.196,400——
1974-11-29$2.23$2.2317,600——
1974-11-27$2.28$2.2824,000——
1974-11-26$2.25$2.252,400——
1974-11-25$2.23$2.2314,400——
1974-11-22$2.27$2.278,800——
1974-11-21$2.23$2.23800——
1974-11-20$2.23$2.2331,200——
1974-11-19$2.19$2.1922,400——
1974-11-18$2.16$2.1617,600——
1974-11-15$2.28$2.2822,400——
1974-11-14$2.33$2.3368,000——
1974-11-13$2.34$2.346,400——
1974-11-12$2.39$2.3936,800——
1974-11-11$2.38$2.388,800——
1974-11-08$2.36$2.368,800——
1974-11-07$2.36$2.368,000——
1974-11-06$2.30$2.3028,000——
1974-11-05$2.31$2.315,600——
1974-11-04$2.30$2.30122,400——
1974-11-01$2.31$2.3132,000——
1974-10-31$2.34$2.3420,000——
1974-10-30$2.38$2.3832,000——
1974-10-29$2.36$2.3624,000——
1974-10-28$2.28$2.288,000——
1974-10-25$2.31$2.3120,000——
1974-10-24$2.28$2.2811,200——
1974-10-23$2.31$2.3172,800——
1974-10-22$2.30$2.3055,200——
1974-10-21$2.23$2.2316,800——
1974-10-18$2.23$2.2333,600——
1974-10-17$2.22$2.2264,000——
1974-10-16$2.23$2.2318,400——
1974-10-15$2.25$2.2598,400——
1974-10-14$2.30$2.3018,400——
1974-10-11$2.27$2.2728,800——
1974-10-10$2.34$2.34100,000——
1974-10-09$2.25$2.2552,800——
1974-10-08$2.22$2.2219,200——
1974-10-07$2.17$2.1723,200——
1974-10-04$2.09$2.09267,200——
1974-10-03$2.27$2.2729,600——
1974-10-02$2.31$2.3116,000——
1974-10-01$2.28$2.2823,200——
1974-09-30$2.25$2.2523,200——
1974-09-27$2.38$2.3816,800——
1974-09-26$2.41$2.417,200——
1974-09-25$2.48$2.4838,400——
1974-09-24$2.45$2.455,600——
1974-09-23$2.47$2.476,400——
1974-09-20$2.52$2.5221,600——
1974-09-19$2.48$2.4824,800——
1974-09-18$2.47$2.4711,200——
1974-09-17$2.44$2.4417,600——
1974-09-16$2.38$2.386,400——
1974-09-13$2.47$2.4727,200——
1974-09-12$2.56$2.562,400——
1974-09-11$2.53$2.5317,600——
1974-09-10$2.66$2.669,600——
1974-09-09$2.72$2.7222,400——
1974-09-06$2.63$2.6215,200——
1974-09-05$2.50$2.5020,000——
1974-09-04$2.58$2.585,600——
1974-09-03$2.59$2.5920,800——
1974-08-30$2.72$2.729,600——
1974-08-29$2.69$2.696,400——
1974-08-28$2.66$2.662,400——
1974-08-27$2.66$2.6615,200——
1974-08-26$2.69$2.6927,200——
1974-08-23$2.72$2.7226,400——
1974-08-22$2.84$2.8425,600——
1974-08-21$2.97$2.974,800——
1974-08-20$3.00$3.0014,400——
1974-08-19$2.94$2.9418,400——
1974-08-16$3.09$3.095,600——
1974-08-15$3.09$3.0913,600——
1974-08-14$3.16$3.1612,800——
1974-08-13$3.09$3.098,000——
1974-08-12$3.19$3.1916,800——
1974-08-09$3.16$3.162,400——
1974-08-08$3.16$3.1623,200——
1974-08-07$3.09$3.0914,400——
1974-08-06$3.13$3.1322,400——
1974-08-05$3.02$3.024,000——
1974-08-02$2.97$2.9715,200——
1974-08-01$2.94$2.94800——
1974-07-31$2.95$2.9511,200——
1974-07-30$3.05$3.0524,000——
1974-07-29$3.23$3.2312,000——
1974-07-26$3.25$3.258,000——
1974-07-25$3.30$3.3011,200——
1974-07-24$3.31$3.3115,200——
1974-07-23$3.28$3.2841,600——
1974-07-22$3.17$3.1724,000——
1974-07-19$3.16$3.1624,800——
1974-07-18$3.09$3.0915,200——
1974-07-17$2.94$2.9419,200——
1974-07-16$2.81$2.8111,200——
1974-07-15$2.86$2.8618,400——
1974-07-12$2.84$2.8420,000——
1974-07-11$2.70$2.706,400——
1974-07-10$2.80$2.8016,800——
1974-07-09$2.84$2.8417,600——
1974-07-08$2.75$2.754,000——
1974-07-05$2.81$2.818,800——
1974-07-03$2.81$2.8138,400——
1974-07-02$2.75$2.7522,400——
1974-07-01$2.97$2.9712,800——
1974-06-28$2.92$2.9220,000——
1974-06-27$2.94$2.9422,400——
1974-06-26$2.95$2.9516,000——
1974-06-25$2.97$2.978,000——
1974-06-24$2.97$2.9731,200——
1974-06-21$3.05$3.058,000——
1974-06-20$3.08$3.0814,400——
1974-06-19$3.06$3.06110,400——
1974-06-18$3.09$3.097,200——
1974-06-17$3.06$3.0616,000——
1974-06-14$3.06$3.0624,800——
1974-06-13$3.06$3.0611,200——
1974-06-12$3.08$3.0829,600——
1974-06-11$3.03$3.0357,600——
1974-06-10$3.09$3.098,000——
1974-06-07$3.16$3.1644,000——
1974-06-06$3.16$3.169,600——
1974-06-05$3.11$3.1119,200——
1974-06-04$3.03$3.039,600——
1974-06-03$2.94$2.946,400——
1974-05-31$2.88$2.87108,800——
1974-05-30$2.91$2.9112,800——
1974-05-29$2.94$2.94800——
1974-05-28$2.97$2.9715,200——
1974-05-24$2.97$2.9723,200——
1974-05-23$2.97$2.9754,400——
1974-05-22$3.05$3.0525,600——
1974-05-21$3.02$3.0217,600——
1974-05-20$3.02$3.0222,400——
1974-05-17$3.00$3.0023,200——
1974-05-16$3.11$3.1112,800——
1974-05-15$3.13$3.134,000——
1974-05-14$3.13$3.133,200——
1974-05-13$3.16$3.1643,200——
1974-05-10$3.19$3.1980,800——
1974-05-09$3.03$3.0359,200——
1974-05-08$2.97$2.9712,000——
1974-05-07$2.91$2.9110,400——
1974-05-06$3.02$3.022,400——
1974-05-03$3.02$3.024,000——
1974-05-02$3.06$3.068,000——
1974-05-01$2.97$2.9726,400——
1974-04-30$3.06$3.064,800——
1974-04-29$3.02$3.0224,800——
1974-04-26$3.00$3.0023,200——
1974-04-25$2.95$2.9568,800——
1974-04-24$2.81$2.8128,000——
1974-04-23$3.08$3.0811,200——
1974-04-22$3.17$3.1714,400——
1974-04-19$3.23$3.2337,600——
1974-04-18$3.25$3.2518,400——
1974-04-17$3.22$3.2215,200——
1974-04-16$3.27$3.2753,600——
1974-04-15$3.25$3.2511,200——
1974-04-11$3.22$3.224,000——
1974-04-10$3.30$3.3063,200——
1974-04-09$3.22$3.2225,600——
1974-04-08$3.19$3.1915,200——
1974-04-05$3.13$3.1356,000——
1974-04-04$3.13$3.1345,600——
1974-04-03$3.19$3.1912,000——
1974-04-02$3.19$3.1915,200——
1974-04-01$3.19$3.1918,400——
1974-03-29$3.19$3.1920,000——
1974-03-28$3.25$3.2599,200——
1974-03-27$3.33$3.3312,000——
1974-03-26$3.25$3.2529,600——
1974-03-25$3.28$3.285,600——
1974-03-22$3.31$3.3130,400——
1974-03-21$3.28$3.2812,800——
1974-03-20$3.25$3.2517,600——
1974-03-19$3.31$3.3128,800——
1974-03-18$3.31$3.3110,400——
1974-03-15$3.38$3.3819,200——
1974-03-14$3.38$3.3824,800——
1974-03-13$3.50$3.5040,000——
1974-03-12$3.66$3.6640,800——
1974-03-11$3.61$3.6131,200——
1974-03-08$3.61$3.619,600——
1974-03-07$3.61$3.6125,600——
1974-03-06$3.63$3.6316,000——
1974-03-05$3.61$3.6151,200——
1974-03-04$3.55$3.5556,800——
1974-03-01$3.56$3.5676,000——
1974-02-28$3.42$3.4212,000——
1974-02-27$3.34$3.3429,600——
1974-02-26$3.30$3.3012,800——
1974-02-25$3.25$3.2512,000——
1974-02-22$3.22$3.227,200——
1974-02-21$3.27$3.2722,400——
1974-02-20$3.25$3.255,600——
1974-02-19$3.25$3.253,200——
1974-02-15$3.23$3.2310,400——
1974-02-14$3.20$3.2029,600——
1974-02-13$3.22$3.2224,800——
1974-02-12$3.16$3.1612,800——
1974-02-11$3.27$3.2715,200——
1974-02-08$3.44$3.4414,400——
1974-02-07$3.58$3.5824,800——
1974-02-06$3.52$3.529,600——
1974-02-05$3.53$3.537,200——
1974-02-04$3.59$3.5930,400——
1974-02-01$3.69$3.6943,200——
1974-01-31$3.72$3.72144,800——
1974-01-30$3.63$3.6339,200——
1974-01-29$3.61$3.6112,000——
1974-01-28$3.63$3.636,400——
1974-01-25$3.70$3.707,200——
1974-01-24$3.72$3.7237,600——
1974-01-23$3.77$3.7741,600——
1974-01-22$3.78$3.786,400——
1974-01-21$3.70$3.7013,600——
1974-01-18$3.67$3.6728,000——
1974-01-17$3.88$3.88103,200——
1974-01-16$3.78$3.7872,800——
1974-01-15$3.75$3.7574,400——
1974-01-14$3.70$3.7044,000——
1974-01-11$3.58$3.5833,600——
1974-01-10$3.50$3.5035,200——
1974-01-09$3.66$3.6627,200——
1974-01-08$3.77$3.7744,000——
1974-01-07$3.81$3.8142,400——
1974-01-04$3.75$3.7527,200——
1974-01-03$3.78$3.7856,000——
1974-01-02$3.58$3.5825,600——