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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$156.18$305.54229,700——
2020-12-30$155.94$305.07168,800——
2020-12-29$155.04$303.31274,400——
2020-12-28$155.73$304.66190,500——
2020-12-24$157.35$307.8259,700——
2020-12-23$156.93$307.00188,300——
2020-12-22$156.28$305.73285,000——
2020-12-21$158.51$310.09432,100——
2020-12-18$156.59$306.34872,800——
2020-12-17$155.04$303.31224,700——
2020-12-16$152.97$299.26302,000——
2020-12-15$154.92$303.07336,100——
2020-12-14$153.93$301.13295,700——
2020-12-11$155.45$304.11229,700——
2020-12-10$155.06$303.35276,700——
2020-12-09$154.64$302.52418,800——
2020-12-08$150.25$293.94268,400——
2020-12-07$149.45$292.37211,600——
2020-12-04$150.05$293.54157,300——
2020-12-03$147.84$289.22190,100——
2020-12-02$147.76$289.06172,600——
2020-12-01$147.82$289.18260,900——
2020-11-30$144.83$283.33445,700——
2020-11-27$148.62$290.7560,200——
2020-11-25$149.08$291.65140,100——
2020-11-24$152.46$298.26240,100——
2020-11-23$148.99$291.47230,000——
2020-11-20$147.56$288.67273,300——
2020-11-19$147.79$289.12330,200——
2020-11-18$144.79$283.25306,600——
2020-11-17$144.33$282.35254,100——
2020-11-16$144.12$281.94378,000——
2020-11-13$140.72$274.26417,400——
2020-11-12$139.00$270.91328,700——
2020-11-11$141.62$276.02461,500——
2020-11-10$145.83$284.22341,300——
2020-11-09$142.97$278.65601,100——
2020-11-06$132.80$258.83192,600——
2020-11-05$133.21$259.63313,600——
2020-11-04$129.28$251.97388,400——
2020-11-03$129.13$251.68275,600——
2020-11-02$128.36$250.17277,500——
2020-10-30$123.87$241.42298,800——
2020-10-29$121.87$237.53291,700——
2020-10-28$120.52$234.89270,400——
2020-10-27$123.06$239.84369,400——
2020-10-26$127.19$247.89360,200——
2020-10-23$131.71$256.70465,600——
2020-10-22$129.36$252.12455,600——
2020-10-21$124.23$242.13721,200——
2020-10-20$125.23$244.07296,800——
2020-10-19$125.45$244.50267,400——
2020-10-16$128.23$249.92180,300——
2020-10-15$127.73$248.95199,700——
2020-10-14$126.25$246.06155,800——
2020-10-13$126.02$245.61153,900——
2020-10-12$128.82$251.07197,700——
2020-10-09$127.41$248.32220,900——
2020-10-08$128.28$250.02284,100——
2020-10-07$128.02$249.51296,800——
2020-10-06$125.51$244.62212,800——
2020-10-05$125.88$245.34184,700——
2020-10-02$124.17$242.01177,500——
2020-10-01$122.82$239.38283,000——
2020-09-30$122.37$238.50420,200——
2020-09-29$119.98$233.84166,400——
2020-09-28$121.22$236.26269,300——
2020-09-25$118.81$231.56307,800——
2020-09-24$117.99$229.96299,200——
2020-09-23$116.61$227.27500,200——
2020-09-22$120.52$234.89492,900——
2020-09-21$118.73$231.41546,000——
2020-09-18$122.41$238.58865,000——
2020-09-17$125.96$245.50343,600——
2020-09-16$125.29$244.19359,000——
2020-09-15$123.78$241.25393,800——
2020-09-14$122.83$239.40379,400——
2020-09-11$121.05$235.93300,100——
2020-09-10$121.23$236.28328,200——
2020-09-09$124.30$242.26408,300——
2020-09-08$122.34$238.44412,400——
2020-09-04$127.66$248.81279,500——
2020-09-03$128.31$250.08550,600——
2020-09-02$132.28$257.81570,500——
2020-09-01$132.43$258.11324,800——
2020-08-31$130.95$255.22488,800——
2020-08-28$131.32$255.94322,300——
2020-08-27$129.27$251.95488,200——
2020-08-26$128.85$251.13305,100——
2020-08-25$128.35$250.16380,100——
2020-08-24$128.58$250.60371,000——
2020-08-21$124.61$242.87324,100——
2020-08-20$125.55$244.70396,200——
2020-08-19$126.38$246.32395,800——
2020-08-18$126.06$245.69304,200——
2020-08-17$126.49$246.53476,300——
2020-08-14$125.83$244.22176,000——
2020-08-13$126.48$245.48177,300——
2020-08-12$127.20$246.88216,900——
2020-08-11$127.86$248.16449,400——
2020-08-10$127.48$247.42412,300——
2020-08-07$125.92$244.40362,600——
2020-08-06$121.38$235.58329,500——
2020-08-05$122.16$237.10332,600——
2020-08-04$120.49$233.86393,400——
2020-08-03$120.06$233.02437,900——
2020-07-31$119.08$231.12825,400——
2020-07-30$117.79$228.62519,900——
2020-07-29$120.63$234.13455,900——
2020-07-28$117.58$228.21663,100——
2020-07-27$121.99$236.77537,500——
2020-07-24$120.84$234.54429,200——
2020-07-23$120.87$234.59724,800——
2020-07-22$123.07$238.861,100,600——
2020-07-21$122.65$238.05357,400——
2020-07-20$122.63$238.01441,800——
2020-07-17$124.90$242.42694,400——
2020-07-16$124.93$242.47693,500——
2020-07-15$120.45$233.78525,400——
2020-07-14$116.95$226.99755,200——
2020-07-13$114.42$222.08626,500——
2020-07-10$113.69$220.66271,800——
2020-07-09$112.99$219.30426,800——
2020-07-08$114.37$221.98347,400——
2020-07-07$115.20$223.59448,900——
2020-07-06$118.94$230.85383,300——
2020-07-02$116.28$225.69501,900——
2020-07-01$116.68$226.46462,200——
2020-06-30$119.67$232.26467,500——
2020-06-29$119.31$231.57509,400——
2020-06-26$116.42$225.961,659,300——
2020-06-25$114.06$221.38499,300——
2020-06-24$113.00$219.32493,400——
2020-06-23$120.89$234.63376,000——
2020-06-22$120.03$232.96409,200——
2020-06-19$122.23$237.231,070,600——
2020-06-18$120.10$233.10585,700——
2020-06-17$123.41$239.52623,000——
2020-06-16$122.48$237.72703,800——
2020-06-15$122.52$237.80502,800——
2020-06-12$123.91$240.49478,700——
2020-06-11$121.53$235.87335,400——
2020-06-10$129.51$251.36432,400——
2020-06-09$133.50$259.11321,000——
2020-06-08$136.87$265.65360,600——
2020-06-05$137.41$266.70477,800——
2020-06-04$130.76$253.79373,300——
2020-06-03$130.04$252.39359,600——
2020-06-02$123.14$239.00357,800——
2020-06-01$122.08$236.94294,100——
2020-05-29$119.86$232.63573,300——
2020-05-28$123.89$240.46459,400——
2020-05-27$123.25$239.21571,800——
2020-05-26$120.84$234.54644,200——
2020-05-22$115.38$223.94527,300——
2020-05-21$116.71$226.52415,300——
2020-05-20$116.82$226.73565,900——
2020-05-19$115.05$223.30567,500——
2020-05-18$114.54$222.31378,400——
2020-05-15$105.07$203.93823,500——
2020-05-14$106.68$207.05663,300——
2020-05-13$103.45$199.81562,600——
2020-05-12$110.02$212.50432,100——
2020-05-11$118.48$228.84500,700——
2020-05-08$119.98$231.74432,600——
2020-05-07$115.03$222.18321,700——
2020-05-06$111.98$216.29298,800——
2020-05-05$114.58$221.31256,400——
2020-05-04$113.65$219.51320,500——
2020-05-01$114.94$222.01502,800——
2020-04-30$120.96$233.63637,300——
2020-04-29$127.58$246.42297,900——
2020-04-28$123.56$238.66498,300——
2020-04-27$124.56$240.59529,400——
2020-04-24$118.09$228.09585,700——
2020-04-23$121.36$234.41302,800——
2020-04-22$119.88$231.55697,200——
2020-04-21$117.49$226.93276,000——
2020-04-20$122.63$236.86334,100——
2020-04-17$124.26$240.01544,600——
2020-04-16$119.03$229.91681,500——
2020-04-15$122.55$236.70325,000——
2020-04-14$124.69$240.84283,800——
2020-04-13$122.13$235.89223,000——
2020-04-09$126.68$244.68320,000——
2020-04-08$125.48$242.36291,400——
2020-04-07$121.45$234.58473,000——
2020-04-06$119.82$231.43639,200——
2020-04-03$112.83$217.93412,400——
2020-04-02$118.02$227.96494,600——
2020-04-01$117.12$226.22400,900——
2020-03-31$125.28$241.98390,400——
2020-03-30$125.44$242.29527,900——
2020-03-27$118.68$229.23517,600——
2020-03-26$129.10$249.36860,500——
2020-03-25$117.65$227.24621,400——
2020-03-24$109.89$212.25469,100——
2020-03-23$100.30$193.73581,400——
2020-03-20$104.24$201.34765,200——
2020-03-19$118.97$229.79760,500——
2020-03-18$123.52$238.58814,800——
2020-03-17$124.07$239.641,028,900——
2020-03-16$120.00$231.78676,400——
2020-03-13$132.18$255.31600,000——
2020-03-12$119.30$230.43898,600——
2020-03-11$133.90$258.63578,100——
2020-03-10$142.70$275.621,123,500——
2020-03-09$139.81$270.04737,000——
2020-03-06$144.19$278.50564,900——
2020-03-05$144.35$278.81624,100——
2020-03-04$151.45$292.52524,200——
2020-03-03$146.23$282.44667,700——
2020-03-02$150.49$290.67632,300——
2020-02-28$145.29$280.631,053,000——
2020-02-27$145.75$281.52476,300——
2020-02-26$152.11$293.80479,000——
2020-02-25$153.05$295.62600,100——
2020-02-24$158.99$307.09818,800——
2020-02-21$162.35$313.58771,400——
2020-02-20$162.35$313.58422,200——
2020-02-19$162.37$313.62456,900——
2020-02-18$162.89$313.66436,300——
2020-02-14$163.31$314.46560,700——
2020-02-13$161.75$311.46356,400——
2020-02-12$162.49$312.89436,800——
2020-02-11$160.02$308.13466,400——
2020-02-10$160.52$309.09527,200——
2020-02-07$162.75$313.39773,100——
2020-02-06$160.95$309.92469,600——
2020-02-05$162.81$313.50282,000——
2020-02-04$161.41$310.81426,700——
2020-02-03$158.12$304.47554,900——
2020-01-31$156.23$300.83781,700——
2020-01-30$158.41$305.03314,700——
2020-01-29$156.69$301.72299,600——
2020-01-28$156.39$301.14320,700——
2020-01-27$155.20$298.85440,200——
2020-01-24$156.52$301.39479,700——
2020-01-23$159.47$307.07357,000——
2020-01-22$159.70$307.51351,700——
2020-01-21$162.61$313.12347,700——
2020-01-17$163.95$315.70263,300——
2020-01-16$162.94$313.75387,600——
2020-01-15$160.46$308.98367,900——
2020-01-14$161.77$311.50275,700——
2020-01-13$160.75$309.53212,000——
2020-01-10$160.29$308.65339,000——
2020-01-09$160.65$309.34343,900——
2020-01-08$160.13$308.34469,900——
2020-01-07$159.08$306.32367,600——
2020-01-06$161.33$310.65273,600——
2020-01-03$161.28$310.56309,300——
2020-01-02$164.06$315.91322,100——