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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$312.43$632.09133,100——
2023-12-28$313.95$635.1793,400——
2023-12-27$313.91$635.09139,300——
2023-12-26$314.19$635.66126,900——
2023-12-22$312.06$631.35209,800——
2023-12-21$310.67$628.53172,900——
2023-12-20$309.45$626.07338,100——
2023-12-19$313.08$633.41269,900——
2023-12-18$314.77$636.83415,300——
2023-12-15$314.41$636.10928,500——
2023-12-14$309.09$625.34426,100——
2023-12-13$297.71$602.31405,400——
2023-12-12$295.35$597.54241,400——
2023-12-11$295.56$597.96363,600——
2023-12-08$295.10$597.03283,900——
2023-12-07$294.12$595.05327,000——
2023-12-06$290.48$587.69378,900——
2023-12-05$288.17$583.01202,200——
2023-12-04$291.39$589.53323,300——
2023-12-01$286.21$579.05289,400——
2023-11-30$280.41$567.31504,600——
2023-11-29$275.11$556.59257,100——
2023-11-28$273.25$552.83237,200——
2023-11-27$276.48$559.36240,700——
2023-11-24$275.80$557.9993,100——
2023-11-22$274.05$554.45148,300——
2023-11-21$273.43$553.19206,000——
2023-11-20$274.36$555.07211,300——
2023-11-17$273.26$552.85276,900——
2023-11-16$273.46$553.25343,200——
2023-11-15$280.28$567.05222,300——
2023-11-14$281.39$569.30361,900——
2023-11-13$269.92$544.37231,700——
2023-11-10$268.52$541.55183,200——
2023-11-09$261.27$526.93249,700——
2023-11-08$262.60$529.61306,300——
2023-11-07$264.86$534.17286,200——
2023-11-06$267.96$540.42192,400——
2023-11-03$270.55$545.64226,600——
2023-11-02$263.35$531.12264,000——
2023-11-01$255.89$516.08288,800——
2023-10-31$254.09$512.45443,300——
2023-10-30$254.98$514.24378,400——
2023-10-27$248.78$501.74496,900——
2023-10-26$237.43$478.85524,300——
2023-10-25$237.15$478.28326,900——
2023-10-24$241.55$487.15309,100——
2023-10-23$241.53$487.11318,800——
2023-10-20$246.18$496.49278,100——
2023-10-19$246.62$497.38377,000——
2023-10-18$256.72$517.75210,900——
2023-10-17$264.75$533.94301,500——
2023-10-16$264.08$532.59263,100——
2023-10-13$256.22$516.74188,600——
2023-10-12$257.96$520.25294,800——
2023-10-11$267.57$539.63154,200——
2023-10-10$263.37$531.16249,300——
2023-10-09$264.20$532.83132,000——
2023-10-06$262.33$529.06292,700——
2023-10-05$258.13$520.59255,800——
2023-10-04$255.76$515.81232,000——
2023-10-03$251.13$506.48255,800——
2023-10-02$251.73$507.69291,500——
2023-09-29$259.26$522.87333,900——
2023-09-28$259.39$523.13231,800——
2023-09-27$255.06$514.40325,100——
2023-09-26$253.45$511.15375,600——
2023-09-25$255.68$515.65197,300——
2023-09-22$254.29$512.85298,600——
2023-09-21$255.91$516.12431,900——
2023-09-20$266.22$536.91242,500——
2023-09-19$271.91$548.38288,500——
2023-09-18$270.29$545.12626,200——
2023-09-15$269.28$543.081,283,700——
2023-09-14$274.38$553.37543,800——
2023-09-13$277.53$559.72627,100——
2023-09-12$280.68$566.07753,400——
2023-09-11$278.37$561.411,064,700——
2023-09-08$251.36$506.94614,700——
2023-09-07$248.26$500.69630,500——
2023-09-06$253.65$511.56449,600——
2023-09-05$257.87$520.07384,600——
2023-09-01$268.59$541.69308,300——
2023-08-31$263.02$530.45347,700——
2023-08-30$264.11$532.65273,500——
2023-08-29$266.27$537.01183,500——
2023-08-28$262.61$529.63191,400——
2023-08-25$259.28$522.91302,400——
2023-08-24$259.76$523.88268,300——
2023-08-23$261.24$526.87476,400——
2023-08-22$259.53$523.42389,200——
2023-08-21$265.95$536.36416,500——
2023-08-18$266.59$537.65516,200——
2023-08-17$271.58$547.72413,800——
2023-08-16$280.10$564.90279,600——
2023-08-15$281.87$566.76272,500——
2023-08-14$286.60$576.27234,400——
2023-08-11$288.37$579.83225,400——
2023-08-10$285.80$574.66274,700——
2023-08-09$285.22$573.49303,100——
2023-08-08$285.11$573.27269,200——
2023-08-07$285.71$574.48349,000——
2023-08-04$283.66$570.36327,300——
2023-08-03$278.41$559.80284,800——
2023-08-02$278.31$559.60272,800——
2023-08-01$278.32$559.62465,300——
2023-07-31$277.20$557.37478,500——
2023-07-28$277.42$557.81479,500——
2023-07-27$276.79$556.54827,500——
2023-07-26$273.40$549.73589,700——
2023-07-25$268.79$540.46339,900——
2023-07-24$266.69$536.23343,000——
2023-07-21$269.59$542.07296,300——
2023-07-20$268.75$540.38356,600——
2023-07-19$268.86$540.60417,700——
2023-07-18$269.27$541.42396,600——
2023-07-17$268.74$540.36347,900——
2023-07-14$266.97$536.80339,500——
2023-07-13$268.40$539.67421,900——
2023-07-12$263.99$530.81288,300——
2023-07-11$262.28$527.37346,100——
2023-07-10$260.41$523.61418,800——
2023-07-07$257.22$517.19440,500——
2023-07-06$252.15$507.00567,800——
2023-07-05$256.06$514.86416,500——
2023-07-03$257.90$518.56243,200——
2023-06-30$256.53$515.81464,000——
2023-06-29$255.65$514.04400,400——
2023-06-28$248.33$499.32293,600——
2023-06-27$247.80$498.25257,900——
2023-06-26$241.07$484.72240,600——
2023-06-23$241.66$485.911,268,600——
2023-06-22$240.83$484.24368,100——
2023-06-21$241.70$485.99384,000——
2023-06-20$239.56$481.68481,800——
2023-06-16$239.58$481.72980,000——
2023-06-15$240.48$483.53339,000——
2023-06-14$236.10$474.73381,600——
2023-06-13$237.57$477.68471,100——
2023-06-12$235.77$474.06398,900——
2023-06-09$232.66$467.81475,100——
2023-06-08$233.58$469.66380,300——
2023-06-07$231.60$465.68383,100——
2023-06-06$226.45$455.32492,200——
2023-06-05$224.53$451.46364,000——
2023-06-02$225.93$454.28361,200——
2023-06-01$216.50$435.32339,700——
2023-05-31$212.44$427.15778,100——
2023-05-30$215.87$434.05348,500——
2023-05-26$216.83$435.98324,000——
2023-05-25$215.30$432.90444,600——
2023-05-24$211.07$424.40304,700——
2023-05-23$211.47$425.20258,100——
2023-05-22$213.39$429.06246,800——
2023-05-19$212.31$426.89304,700——
2023-05-18$215.03$432.36269,200——
2023-05-17$210.31$422.87291,600——
2023-05-16$205.75$413.70440,200——
2023-05-15$213.45$427.68302,400——
2023-05-12$210.07$420.90347,100——
2023-05-11$207.64$416.04219,600——
2023-05-10$208.39$417.54340,000——
2023-05-09$210.81$422.39366,200——
2023-05-08$211.92$424.61241,300——
2023-05-05$213.58$427.94222,500——
2023-05-04$209.75$420.26542,700——
2023-05-03$213.12$427.02393,500——
2023-05-02$211.93$424.63394,800——
2023-05-01$216.44$433.67392,900——
2023-04-28$215.85$432.49829,900——
2023-04-27$217.65$436.09689,300——
2023-04-26$212.57$425.91438,000——
2023-04-25$213.59$427.96331,300——
2023-04-24$217.76$436.31380,600——
2023-04-21$218.85$438.50325,300——
2023-04-20$220.14$441.08378,800——
2023-04-19$220.77$442.34594,700——
2023-04-18$217.56$435.91374,300——
2023-04-17$216.87$434.53437,000——
2023-04-14$210.88$422.53322,800——
2023-04-13$210.79$422.35317,100——
2023-04-12$210.60$421.97365,200——
2023-04-11$210.76$422.29285,200——
2023-04-10$210.54$421.85440,600——
2023-04-06$205.60$411.95461,400——
2023-04-05$206.84$414.43727,600——
2023-04-04$212.23$425.23613,600——
2023-04-03$225.81$452.44417,200——
2023-03-31$226.07$452.96451,200——
2023-03-30$225.02$450.86490,800——
2023-03-29$222.75$446.31229,100——
2023-03-28$218.99$438.78221,200——
2023-03-27$217.43$435.65297,600——
2023-03-24$212.05$424.87573,000——
2023-03-23$212.96$426.69366,700——
2023-03-22$217.81$436.41518,700——
2023-03-21$223.26$447.33588,900——
2023-03-20$221.07$442.94638,800——
2023-03-17$218.21$437.211,540,400——
2023-03-16$224.32$449.46762,200——
2023-03-15$222.63$446.07609,000——
2023-03-14$237.33$475.52507,500——
2023-03-13$237.23$475.32495,600——
2023-03-10$243.10$487.08556,000——
2023-03-09$255.62$512.17248,800——
2023-03-08$263.81$528.58211,800——
2023-03-07$260.49$521.93281,600——
2023-03-06$264.28$529.52258,700——
2023-03-03$265.44$531.85421,000——
2023-03-02$260.93$522.81255,200——
2023-03-01$257.94$516.82218,900——
2023-02-28$258.22$517.38365,100——
2023-02-27$259.02$518.98201,800——
2023-02-24$257.51$515.96379,200——
2023-02-23$256.69$514.31255,600——
2023-02-22$256.97$514.87356,400——
2023-02-21$259.73$520.41556,000——
2023-02-17$266.19$533.35484,800——
2023-02-16$259.85$520.65361,500——
2023-02-15$260.79$521.03340,900——
2023-02-14$257.03$513.51292,900——
2023-02-13$257.35$514.15304,900——
2023-02-10$255.64$510.74328,200——
2023-02-09$253.68$506.82493,800——
2023-02-08$251.24$501.95770,400——
2023-02-07$250.68$500.83522,300——
2023-02-06$246.73$492.94445,700——
2023-02-03$250.48$500.43386,000——
2023-02-02$257.29$514.03493,000——
2023-02-01$255.56$510.58210,400——
2023-01-31$250.86$501.19613,200——
2023-01-30$244.67$488.82231,100——
2023-01-27$248.47$496.41316,100——
2023-01-26$243.16$485.80232,800——
2023-01-25$240.74$480.97190,200——
2023-01-24$240.32$480.13212,800——
2023-01-23$240.29$480.07244,600——
2023-01-20$235.90$471.30197,800——
2023-01-19$233.92$467.34266,000——
2023-01-18$237.01$473.52238,200——
2023-01-17$238.17$475.83247,800——
2023-01-13$239.43$478.35245,600——
2023-01-12$241.93$483.35267,800——
2023-01-11$246.24$491.96452,400——
2023-01-10$238.85$477.19245,400——
2023-01-09$237.64$474.78211,700——
2023-01-06$236.63$472.76275,300——
2023-01-05$229.89$459.29376,800——
2023-01-04$238.24$475.97418,400——
2023-01-03$234.29$468.08318,300——