Carlisle - 37 Year Stock Price History | CSL

Historical daily share price chart and data for Carlisle since 1987 adjusted for splits and dividends. The latest closing stock price for Carlisle as of November 05, 2024 is 434.31.
  • The all-time high Carlisle stock closing price was 480.93 on October 14, 2024.
  • The Carlisle 52-week high stock price is 481.26, which is 10.8% above the current share price.
  • The Carlisle 52-week low stock price is 260.73, which is 40% below the current share price.
  • The average Carlisle stock price for the last 52 weeks is 378.83.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Carlisle Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 392.6141 307.8461 480.9300 298.7895 434.3100 39.98%
2023 248.9762 229.7566 312.5830 202.2037 310.2593 34.26%
2022 250.8118 238.2530 308.7444 209.2493 231.0903 -4.08%
2021 186.7417 147.8269 240.9232 139.1838 240.9232 60.63%
2020 126.6042 155.1276 155.1276 95.1311 149.9877 -1.99%
2019 128.2038 94.2521 154.1915 92.4505 153.0284 63.09%
2018 102.0681 107.6968 119.7932 86.9804 93.8320 -10.31%
2017 94.6635 99.1838 106.7026 84.7721 104.6221 4.50%
2016 91.0906 77.4198 105.2659 69.7397 100.1188 25.97%
2015 84.3233 79.7472 93.4131 75.1145 79.4810 -0.58%
2014 72.8081 68.7857 81.0937 62.7769 79.9421 14.95%
2013 59.2131 52.3369 69.7404 51.4975 69.5477 36.77%
2012 44.8269 38.8442 51.3677 38.8442 50.8485 34.63%
2011 35.8107 33.9620 42.5651 25.9119 37.7699 13.31%
2010 29.7243 28.8935 34.4180 23.4168 33.3329 18.23%
2009 21.9500 17.1203 29.7111 14.6459 28.1940 69.53%
2008 23.4434 29.4451 31.3226 13.8666 16.6303 -42.91%
2007 34.2471 30.8051 39.1179 28.9495 29.1304 -4.44%
2006 30.9489 26.9191 34.8653 25.9491 30.4828 14.97%
2005 25.6229 23.9146 28.3342 22.7517 26.5127 8.05%
2004 22.6874 22.6983 25.0986 20.4448 24.5382 8.30%
2003 17.2296 15.6466 22.8919 14.1996 22.6573 49.85%
2002 14.5061 12.9206 17.0477 11.8654 15.1204 14.27%
2001 12.4245 14.6178 15.2751 9.3856 13.2319 -11.86%
2000 14.1770 11.8404 17.2380 10.7044 15.0129 21.51%
1999 14.4480 16.9329 17.8607 10.6015 12.3552 -29.07%
1998 14.9809 14.1962 17.4188 11.0526 17.4188 22.36%
1997 12.2195 9.6652 15.8085 8.9387 14.2362 43.35%
1996 8.1904 6.4638 9.9311 6.1626 9.9311 52.65%
1995 6.2458 5.6380 7.0293 5.4409 6.5057 14.18%
1994 5.1626 5.0090 5.6980 4.7008 5.6980 10.75%
1993 4.4099 3.5253 5.2113 3.5057 5.1447 47.13%
1992 3.1145 2.8794 3.5531 2.6088 3.4967 17.71%
1991 2.4613 2.0915 2.9705 2.0915 2.9705 42.65%
1990 2.1471 2.3392 2.4954 1.8715 2.0824 -6.61%
1989 2.5404 2.2919 2.9099 2.1703 2.2297 -2.71%
1988 2.0881 1.8711 2.4270 1.7056 2.2919 25.11%
Sector Industry Market Cap Revenue
Multi-Sector Conglomerates Diversified Operations $19.272B $4.587B
Carlisle Companies Incorporated is a diversified, global portfolio of niche brands and businesses with highly engineered and high margin products. It engages in the design, manufacture and sale of a wide range of roofing and waterproofing products, engineered products and finishing equipment. The company sells its products in the United States, Europe, Asia, Canada, Mexico, Latin America, the Middle East and Africa.
Stock Name Country Market Cap PE Ratio
Danaher (DHR) United States $178.532B 33.22
PDD Holdings (PDD) Ireland $168.297B 13.18
Honeywell (HON) United States $134.952B 20.92
Hitachi (HTHIY) Japan $113.295B 9.31
3M (MMM) United States $68.533B 14.43
Swire Pacific (SWRAY) Hong Kong, SAR China $31.383B 0.00
Sumitomo (SSUMY) Japan $25.566B 11.79
Marubeni (MARUY) Japan $25.476B 8.35
Ck Hutchison Holdings (CKHUY) Hong Kong, SAR China $20.069B 0.00
Markel Group (MKL) United States $19.943B 13.15
Bunzl (BZLFY) United Kingdom $15.138B 0.00
ITT (ITT) United States $11.514B 24.74
Jardine Matheson Holdings (JMHLY) China $11.385B 0.00
China Merchants Holdings (CMHHY) Hong Kong, SAR China $7.561B 0.00
Icahn Enterprises (IEP) United States $5.772B 0.00
Federal Signal (FSS) United States $4.984B 25.41
IAC (IAC) United States $3.972B 0.00
Atlanta Braves Holdings (BATRB) $3.202B 0.00
Griffon (GFF) United States $3.130B 13.10
Atlanta Braves Holdings (BATRA) United States $2.658B 0.00
First Pacific (FPAFY) Hong Kong, SAR China $2.374B 0.00
Atlanta Braves Holdings (BATRK) $2.059B 0.00
Worthington Enterprises (WOR) United States $1.946B 13.73
Shanghai Industrial Holdings (SGHIY) Hong Kong, SAR China $1.699B 0.00
Falcon's Beyond Global (FBYD) United States $1.160B 0.00
Steel Partners Holdings LP (SPLP) United States $0.785B 4.17
Lsb Industries (LXU) United States $0.603B 120.29
National Presto Industries (NPK) United States $0.511B 15.16
Reitar Logtech Holdings (RITR) Hong Kong, SAR China $0.302B 0.00
Scully Royalty (SRL) China $0.117B 0.00
INNOVATE (VATE) United States $0.064B 0.00
Great Elm (GEG) United States $0.058B 0.00
Live Ventures (LIVE) United States $0.035B 0.00
Fundamental Global (FGF) United States $0.018B 0.00
La Rosa Holdings (LRHC) United States $0.014B 0.00
Alset (AEI) United States $0.013B 0.00
Star Equity Holdings (STRR) United States $0.012B 0.00
Paranovus Entertainment Technology (PAVS) China $0.007B 0.00
Jet.AI (JTAI) United States $0.004B 0.00
Antelope Enterprise Holdings L (AEHL) United States $0.003B 0.00
Addentax Group (ATXG) China $0.003B 0.00
Fresh2 Group (FRES) China $0.002B 0.00
Aquaron Acquisition (JXJT) China $0.001B 0.00
TROOPS (TROO) Hong Kong, SAR China $0.000B 0.00