NYSE:CSL | Historical Stock Price | CARLISLE COMPANIES INC

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

$0.30$1.50$7.56$38.17$192.63$972.191973-02-212026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$161.84$311.63216,700——
2019-12-30$162.04$312.02187,500——
2019-12-27$163.04$313.94159,200——
2019-12-26$162.15$312.23154,200——
2019-12-24$161.91$311.7768,000——
2019-12-23$161.64$311.25313,900——
2019-12-20$163.07$314.00857,500——
2019-12-19$160.12$308.32258,300——
2019-12-18$159.99$308.07583,500——
2019-12-17$161.22$310.44332,000——
2019-12-16$159.91$307.92446,300——
2019-12-13$158.96$306.09323,600——
2019-12-12$158.51$305.22320,100——
2019-12-11$157.37$303.03611,700——
2019-12-10$155.73$299.87426,400——
2019-12-09$157.27$302.83274,700——
2019-12-06$158.70$305.59419,700——
2019-12-05$157.91$304.07349,500——
2019-12-04$155.62$299.66465,400——
2019-12-03$154.27$297.06327,500——
2019-12-02$154.10$296.73311,000——
2019-11-29$155.98$300.35125,700——
2019-11-27$158.13$304.49149,900——
2019-11-26$159.16$306.47400,900——
2019-11-25$158.72$305.63727,200——
2019-11-22$154.25$297.02441,500——
2019-11-21$156.76$301.85484,800——
2019-11-20$159.40$306.94749,100——
2019-11-19$162.86$313.60372,900——
2019-11-18$161.11$310.23473,600——
2019-11-15$161.00$310.02350,600——
2019-11-14$160.96$308.98375,200——
2019-11-13$158.27$303.81424,400——
2019-11-12$161.93$310.84458,100——
2019-11-11$158.64$304.52255,500——
2019-11-08$157.90$303.10243,400——
2019-11-07$158.04$303.37255,600——
2019-11-06$159.91$306.96271,600——
2019-11-05$160.34$307.79433,300——
2019-11-04$158.29$303.85453,200——
2019-11-01$156.34$300.11459,900——
2019-10-31$152.27$292.30470,400——
2019-10-30$154.97$297.48282,500——
2019-10-29$155.71$298.90360,600——
2019-10-28$155.70$298.88414,900——
2019-10-25$154.76$297.08321,500——
2019-10-24$153.63$294.91611,400——
2019-10-23$154.39$296.361,020,700——
2019-10-22$145.06$278.45301,500——
2019-10-21$145.30$278.92338,400——
2019-10-18$143.02$274.54285,300——
2019-10-17$142.45$273.44194,100——
2019-10-16$140.90$270.47196,400——
2019-10-15$142.32$273.20200,000——
2019-10-14$140.96$270.58187,200——
2019-10-11$140.84$270.35224,100——
2019-10-10$139.99$268.72371,200——
2019-10-09$139.96$268.67144,000——
2019-10-08$138.07$265.04254,400——
2019-10-07$139.28$267.36279,300——
2019-10-04$141.42$271.47191,700——
2019-10-03$139.84$268.43250,200——
2019-10-02$139.27$267.34316,700——
2019-10-01$142.04$272.66293,900——
2019-09-30$145.54$279.38357,100——
2019-09-27$143.01$274.52244,200——
2019-09-26$145.16$278.65174,100——
2019-09-25$145.25$278.82309,900——
2019-09-24$144.81$277.98359,600——
2019-09-23$144.05$276.52197,400——
2019-09-20$145.23$278.78729,300——
2019-09-19$145.40$279.11353,700——
2019-09-18$145.13$278.59350,000——
2019-09-17$145.29$278.90418,500——
2019-09-16$143.34$275.15574,300——
2019-09-13$149.29$286.57460,600——
2019-09-12$147.40$282.95419,900——
2019-09-11$147.76$283.64473,900——
2019-09-10$141.12$270.89466,600——
2019-09-09$144.30$277.00368,800——
2019-09-06$143.67$275.79316,100——
2019-09-05$144.76$277.88387,700——
2019-09-04$143.63$275.71277,700——
2019-09-03$141.82$272.24261,500——
2019-08-30$144.96$278.26302,000——
2019-08-29$141.61$271.83342,900——
2019-08-28$139.11$267.03253,900——
2019-08-27$137.30$263.56380,400——
2019-08-26$136.60$262.22315,400——
2019-08-23$137.16$263.29442,300——
2019-08-22$140.87$270.41217,200——
2019-08-21$141.12$270.89284,000——
2019-08-20$141.08$270.82270,400——
2019-08-19$141.38$271.39170,100——
2019-08-16$140.99$269.68862,100——
2019-08-15$136.81$261.69481,200——
2019-08-14$139.58$266.99422,200——
2019-08-13$143.21$273.93433,200——
2019-08-12$139.61$267.04211,300——
2019-08-09$140.91$269.53221,200——
2019-08-08$140.89$269.49500,300——
2019-08-07$138.69$265.28471,300——
2019-08-06$139.06$265.99318,600——
2019-08-05$137.09$262.22449,400——
2019-08-02$140.04$267.87434,500——
2019-08-01$139.96$267.71462,300——
2019-07-31$144.21$275.84696,300——
2019-07-30$143.85$275.15367,700——
2019-07-29$143.50$274.48536,000——
2019-07-26$142.01$271.63342,300——
2019-07-25$140.86$269.43622,500——
2019-07-24$139.73$267.271,003,400——
2019-07-23$132.16$252.79458,000——
2019-07-22$129.81$248.30446,000——
2019-07-19$129.84$248.35359,500——
2019-07-18$131.24$251.03308,500——
2019-07-17$132.05$252.58290,200——
2019-07-16$135.10$258.42330,000——
2019-07-15$134.05$256.41247,900——
2019-07-12$135.38$258.95239,400——
2019-07-11$133.94$256.20244,700——
2019-07-10$134.87$257.98223,900——
2019-07-09$136.00$260.14305,500——
2019-07-08$137.33$262.68317,800——
2019-07-05$139.35$266.55196,400——
2019-07-03$140.03$267.85209,900——
2019-07-02$140.14$268.06281,400——
2019-07-01$140.95$269.61290,500——
2019-06-28$140.41$268.571,454,900——
2019-06-27$138.97$265.82355,600——
2019-06-26$137.10$262.24262,200——
2019-06-25$138.43$264.79321,700——
2019-06-24$141.15$269.99461,700——
2019-06-21$139.23$266.32417,600——
2019-06-20$141.12$269.93546,900——
2019-06-19$138.28$264.50460,900——
2019-06-18$136.68$261.44321,900——
2019-06-17$135.53$259.24312,300——
2019-06-14$137.13$262.30211,100——
2019-06-13$137.79$263.56214,400——
2019-06-12$137.99$263.94233,800——
2019-06-11$137.92$263.81164,000——
2019-06-10$138.82$265.53208,500——
2019-06-07$137.84$263.66239,600——
2019-06-06$136.43$260.96278,800——
2019-06-05$136.27$260.65277,400——
2019-06-04$135.27$258.74532,400——
2019-06-03$133.26$254.90506,900——
2019-05-31$133.31$254.99430,800——
2019-05-30$136.96$261.97242,900——
2019-05-29$135.58$259.33252,400——
2019-05-28$135.13$258.47240,100——
2019-05-24$135.26$258.72221,700——
2019-05-23$134.06$256.43234,800——
2019-05-22$135.41$259.01287,500——
2019-05-21$137.73$263.45249,200——
2019-05-20$136.27$260.65191,300——
2019-05-17$136.91$261.88180,200——
2019-05-16$137.43$262.87382,400——
2019-05-15$136.36$260.83560,900——
2019-05-14$135.10$258.42227,400——
2019-05-13$134.59$256.68392,200——
2019-05-10$136.35$260.03230,500——
2019-05-09$135.52$258.45336,800——
2019-05-08$136.03$259.42248,800——
2019-05-07$137.65$262.51223,000——
2019-05-06$139.01$265.10475,700——
2019-05-03$140.47$267.89361,900——
2019-05-02$139.81$266.63394,500——
2019-05-01$140.15$267.28251,800——
2019-04-30$141.42$269.70593,300——
2019-04-29$139.72$266.46367,600——
2019-04-26$139.95$266.90408,600——
2019-04-25$137.49$262.21567,500——
2019-04-24$138.10$263.372,022,000——
2019-04-23$128.43$244.93851,900——
2019-04-22$126.71$241.65465,200——
2019-04-18$127.93$243.97320,400——
2019-04-17$126.86$241.93264,700——
2019-04-16$127.38$242.93219,900——
2019-04-15$127.46$243.08312,800——
2019-04-12$126.90$242.01275,100——
2019-04-11$126.55$241.34191,400——
2019-04-10$125.53$239.40208,800——
2019-04-09$124.29$237.03319,100——
2019-04-08$125.50$239.34267,800——
2019-04-05$125.22$238.81389,500——
2019-04-04$124.09$236.65367,100——
2019-04-03$124.66$237.74331,400——
2019-04-02$124.29$237.03314,900——
2019-04-01$125.29$238.94402,500——
2019-03-29$122.62$233.85335,800——
2019-03-28$121.96$232.59406,300——
2019-03-27$119.51$227.92505,200——
2019-03-26$120.15$229.14500,600——
2019-03-25$121.45$231.62292,100——
2019-03-22$120.40$229.61317,600——
2019-03-21$123.34$235.22430,800——
2019-03-20$121.87$232.42380,800——
2019-03-19$123.81$236.12331,400——
2019-03-18$125.03$238.44593,700——
2019-03-15$123.90$236.291,003,500——
2019-03-14$123.52$235.56502,700——
2019-03-13$122.36$233.35510,000——
2019-03-12$121.23$231.20358,000——
2019-03-11$121.68$232.06456,100——
2019-03-08$121.47$231.65237,100——
2019-03-07$121.85$232.38424,600——
2019-03-06$122.99$234.55318,400——
2019-03-05$123.65$235.81322,900——
2019-03-04$123.66$235.83219,000——
2019-03-01$124.11$236.69240,100——
2019-02-28$123.08$234.72217,300——
2019-02-27$123.50$235.53221,000——
2019-02-26$123.52$235.56297,800——
2019-02-25$123.32$235.18359,700——
2019-02-22$123.15$234.86350,000——
2019-02-21$122.16$232.97259,900——
2019-02-20$121.87$232.42355,300——
2019-02-19$121.80$232.28312,600——
2019-02-15$121.42$230.80279,300——
2019-02-14$120.82$229.66375,800——
2019-02-13$120.58$229.20364,800——
2019-02-12$119.65$227.43339,300——
2019-02-11$118.93$226.06549,300——
2019-02-08$119.31$226.791,485,500——
2019-02-07$112.66$214.15637,900——
2019-02-06$112.36$213.58406,900——
2019-02-05$110.79$210.59598,200——
2019-02-04$110.21$209.49454,200——
2019-02-01$108.78$206.77432,100——
2019-01-31$107.73$204.77540,200——
2019-01-30$107.68$204.68809,000——
2019-01-29$107.77$204.85379,600——
2019-01-28$108.35$205.95263,200——
2019-01-25$108.24$205.74254,700——
2019-01-24$107.70$204.72246,600——
2019-01-23$107.10$203.58260,800——
2019-01-22$107.67$204.66250,800——
2019-01-18$108.72$206.66310,500——
2019-01-17$106.85$203.10357,300——
2019-01-16$105.44$200.42220,200——
2019-01-15$104.56$198.75398,800——
2019-01-14$106.08$201.64314,300——
2019-01-11$106.26$201.98343,800——
2019-01-10$105.61$200.74280,100——
2019-01-09$104.01$197.70217,400——
2019-01-08$102.59$195.00400,800——
2019-01-07$101.04$192.06403,200——
2019-01-04$101.04$192.06456,800——
2019-01-03$99.04$188.26356,400——
2019-01-02$100.97$191.92418,300——