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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$70.80$204.93234,300——
2023-12-28$71.55$207.11255,700——
2023-12-27$72.06$208.58252,500——
2023-12-26$71.81$207.86258,900——
2023-12-22$71.47$206.87354,200——
2023-12-21$70.55$204.21236,900——
2023-12-20$68.82$199.20394,700——
2023-12-19$69.19$200.27479,300——
2023-12-18$67.80$196.25489,200——
2023-12-15$66.54$192.602,184,400——
2023-12-14$68.00$196.83708,800——
2023-12-13$67.72$196.02571,500——
2023-12-12$65.56$189.77490,600——
2023-12-11$66.32$191.97358,000——
2023-12-08$66.00$191.04594,400——
2023-12-07$64.46$186.581,771,300——
2023-12-06$69.18$200.25406,600——
2023-12-05$70.68$204.59416,300——
2023-12-04$73.95$214.05769,600——
2023-12-01$73.03$211.39693,700——
2023-11-30$70.81$204.96406,500——
2023-11-29$68.77$199.06553,500——
2023-11-28$70.50$204.07605,500——
2023-11-27$73.30$212.171,300,600——
2023-11-24$68.56$198.4592,400——
2023-11-22$67.97$196.74200,500——
2023-11-21$67.53$195.47258,300——
2023-11-20$68.22$197.47193,000——
2023-11-17$68.38$197.93406,700——
2023-11-16$66.90$193.65508,200——
2023-11-15$67.99$196.80465,400——
2023-11-14$70.14$203.02502,600——
2023-11-13$68.41$198.02507,900——
2023-11-10$66.71$193.10548,600——
2023-11-09$66.18$191.56352,900——
2023-11-08$66.11$191.36354,300——
2023-11-07$66.24$191.74518,100——
2023-11-06$67.27$194.72262,900——
2023-11-03$66.65$192.92391,700——
2023-11-02$67.25$194.66627,300——
2023-11-01$64.50$186.70492,700——
2023-10-31$62.72$181.55340,500——
2023-10-30$63.03$182.44375,400——
2023-10-27$62.49$180.88718,500——
2023-10-26$64.55$186.84859,400——
2023-10-25$60.51$175.15460,200——
2023-10-24$61.66$178.48351,600——
2023-10-23$60.64$175.53328,400——
2023-10-20$61.01$176.02482,300——
2023-10-19$62.24$179.57584,600——
2023-10-18$63.47$183.12359,300——
2023-10-17$65.38$188.63392,000——
2023-10-16$64.95$187.38935,100——
2023-10-13$64.20$185.221,211,300——
2023-10-12$67.48$194.68569,200——
2023-10-11$70.56$203.57353,600——
2023-10-10$70.64$203.80827,800——
2023-10-09$67.87$195.81248,000——
2023-10-06$67.03$193.39460,500——
2023-10-05$65.39$188.65264,900——
2023-10-04$65.30$188.39357,500——
2023-10-03$64.49$186.06468,300——
2023-10-02$66.58$192.09439,500——
2023-09-29$67.21$193.91459,600——
2023-09-28$68.20$196.76449,000——
2023-09-27$68.58$197.86411,200——
2023-09-26$68.10$196.47548,100——
2023-09-25$69.72$201.15334,100——
2023-09-22$69.01$199.10528,600——
2023-09-21$68.79$198.46454,200——
2023-09-20$68.46$197.51454,700——
2023-09-19$68.06$196.36357,600——
2023-09-18$67.70$195.32384,600——
2023-09-15$67.02$193.361,291,200——
2023-09-14$69.33$200.02724,500——
2023-09-13$68.45$197.481,112,100——
2023-09-12$64.27$185.42410,700——
2023-09-11$63.96$184.53792,900——
2023-09-08$62.28$179.68678,800——
2023-09-07$62.05$179.02274,000——
2023-09-06$62.28$179.68254,200——
2023-09-05$62.08$179.10386,000——
2023-09-01$64.33$185.60398,500——
2023-08-31$62.63$180.69566,100——
2023-08-30$62.71$180.92463,500——
2023-08-29$61.45$177.29610,700——
2023-08-28$59.96$172.99344,300——
2023-08-25$58.84$169.76403,500——
2023-08-24$57.79$166.73387,500——
2023-08-23$58.52$168.83338,200——
2023-08-22$57.69$166.44219,500——
2023-08-21$57.58$166.12153,300——
2023-08-18$57.99$166.73361,500——
2023-08-17$57.51$165.35303,100——
2023-08-16$58.38$167.85198,500——
2023-08-15$58.09$167.02360,500——
2023-08-14$58.77$168.97448,100——
2023-08-11$57.53$165.41279,600——
2023-08-10$57.58$165.55251,100——
2023-08-09$57.11$164.20354,500——
2023-08-08$58.68$168.71225,400——
2023-08-07$59.98$172.45260,900——
2023-08-04$58.05$166.90266,700——
2023-08-03$57.68$165.84335,200——
2023-08-02$58.49$168.17326,600——
2023-08-01$60.29$173.34593,600——
2023-07-31$59.86$172.10474,600——
2023-07-28$58.68$168.71413,700——
2023-07-27$58.88$169.29714,100——
2023-07-26$57.18$164.40383,300——
2023-07-25$56.86$163.48364,600——
2023-07-24$56.58$162.67168,000——
2023-07-21$56.29$161.84229,600——
2023-07-20$57.41$165.06188,400——
2023-07-19$56.95$163.74198,600——
2023-07-18$57.80$166.18332,100——
2023-07-17$55.91$160.75353,600——
2023-07-14$56.82$163.36209,000——
2023-07-13$58.30$167.62365,100——
2023-07-12$57.38$164.97366,000——
2023-07-11$56.36$162.04301,100——
2023-07-10$55.21$158.74318,200——
2023-07-07$54.13$155.63347,200——
2023-07-06$53.52$153.88417,900——
2023-07-05$55.19$158.68257,100——
2023-07-03$56.29$161.84130,200——
2023-06-30$56.13$161.38353,100——
2023-06-29$55.63$159.94369,800——
2023-06-28$54.05$155.40436,700——
2023-06-27$52.64$151.35265,400——
2023-06-26$51.83$149.02292,200——
2023-06-23$51.43$147.87714,700——
2023-06-22$52.19$150.05310,300——
2023-06-21$53.09$152.64330,000——
2023-06-20$52.10$149.79295,300——
2023-06-16$51.95$149.36864,000——
2023-06-15$52.03$149.59340,000——
2023-06-14$51.59$148.33368,700——
2023-06-13$52.58$151.17344,600——
2023-06-12$51.46$147.95303,500——
2023-06-09$50.94$146.46310,800——
2023-06-08$51.84$149.05314,000——
2023-06-07$52.02$149.56465,800——
2023-06-06$50.16$144.22415,600——
2023-06-05$48.15$138.44346,400——
2023-06-02$49.00$140.88505,900——
2023-06-01$46.20$132.83337,600——
2023-05-31$45.61$131.13402,900——
2023-05-30$44.91$129.12267,800——
2023-05-26$45.86$131.85211,400——
2023-05-25$45.89$131.94221,000——
2023-05-24$45.55$130.96386,000——
2023-05-23$47.01$135.16373,400——
2023-05-22$48.07$138.21287,100——
2023-05-19$47.78$137.37333,100——
2023-05-18$47.40$136.28450,900——
2023-05-17$46.83$134.64813,300——
2023-05-16$45.88$131.911,230,800——
2023-05-15$50.10$144.04649,100——
2023-05-12$48.67$139.93373,800——
2023-05-11$49.54$142.43424,200——
2023-05-10$50.31$144.65352,500——
2023-05-09$51.08$146.86393,900——
2023-05-08$50.87$146.26383,000——
2023-05-05$50.27$144.53399,800——
2023-05-04$49.72$142.95550,600——
2023-05-03$52.13$149.88701,800——
2023-05-02$54.34$156.23597,700——
2023-05-01$51.60$148.36509,400——
2023-04-28$52.74$151.06672,200——
2023-04-27$53.93$154.471,078,300——
2023-04-26$48.24$138.17673,600——
2023-04-25$47.93$137.28507,400——
2023-04-24$48.61$139.23717,100——
2023-04-21$46.87$134.25389,100——
2023-04-20$47.38$135.71430,800——
2023-04-19$47.36$135.65284,500——
2023-04-18$47.77$136.82369,600——
2023-04-17$46.09$132.01435,000——
2023-04-14$45.01$128.92403,200——
2023-04-13$45.20$129.46368,800——
2023-04-12$43.64$124.99417,300——
2023-04-11$43.70$125.17347,100——
2023-04-10$42.29$121.13211,000——
2023-04-06$41.67$119.35182,700——
2023-04-05$41.60$119.15462,400——
2023-04-04$42.82$122.65270,000——
2023-04-03$44.66$127.92260,700——
2023-03-31$44.76$128.20721,700——
2023-03-30$43.48$124.54187,700——
2023-03-29$43.14$123.56331,400——
2023-03-28$42.05$120.44224,700——
2023-03-27$41.38$118.52229,100——
2023-03-24$41.00$117.43356,200——
2023-03-23$40.24$115.26290,700——
2023-03-22$39.97$114.48332,500——
2023-03-21$40.80$116.86392,500——
2023-03-20$40.35$115.57426,600——
2023-03-17$38.39$109.961,828,600——
2023-03-16$42.16$120.76595,700——
2023-03-15$41.77$119.64454,500——
2023-03-14$45.56$130.49379,400——
2023-03-13$44.60$127.74312,600——
2023-03-10$45.11$129.20366,500——
2023-03-09$47.28$135.42287,000——
2023-03-08$48.86$139.95296,500——
2023-03-07$49.28$141.15240,000——
2023-03-06$50.08$143.44402,100——
2023-03-03$52.03$149.02277,300——
2023-03-02$50.79$145.47231,600——
2023-03-01$50.48$144.59354,600——
2023-02-28$48.33$138.43240,200——
2023-02-27$48.02$137.54168,800——
2023-02-24$47.30$135.48358,400——
2023-02-23$47.68$136.57322,300——
2023-02-22$48.35$138.48342,500——
2023-02-21$48.02$137.54326,400——
2023-02-17$50.25$143.93231,800——
2023-02-16$50.43$144.44299,500——
2023-02-15$51.33$147.02369,300——
2023-02-14$50.34$144.18294,400——
2023-02-13$50.34$144.18213,800——
2023-02-10$49.34$141.32223,300——
2023-02-09$49.28$141.15247,200——
2023-02-08$50.21$143.81272,700——
2023-02-07$50.92$145.85363,700——
2023-02-06$49.64$142.18262,300——
2023-02-03$50.95$145.93440,500——
2023-02-02$50.78$145.44423,000——
2023-02-01$49.82$142.70385,400——
2023-01-31$48.29$138.311,312,000——
2023-01-30$48.39$138.60594,500——
2023-01-27$49.14$140.17881,800——
2023-01-26$46.48$132.59810,600——
2023-01-25$43.94$125.34617,300——
2023-01-24$42.91$122.40669,200——
2023-01-23$44.13$125.88537,300——
2023-01-20$44.28$126.31350,000——
2023-01-19$43.27$123.43289,800——
2023-01-18$43.48$124.03244,000——
2023-01-17$43.75$124.80318,500——
2023-01-13$44.60$127.22288,800——
2023-01-12$43.75$124.80226,300——
2023-01-11$42.97$122.57379,800——
2023-01-10$41.84$119.35273,300——
2023-01-09$39.58$112.90300,000——
2023-01-06$38.99$111.22297,000——
2023-01-05$37.17$106.03209,000——
2023-01-04$36.93$105.34483,100——
2023-01-03$35.88$102.35217,100——