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 February 29, 2024 is 350.00.
  • The all-time high Carlisle stock closing price was 356.27 on February 23, 2024.
  • The Carlisle 52-week high stock price is 357.78, which is 2.2% above the current share price.
  • The Carlisle 52-week low stock price is 203.66, which is 41.8% below the current share price.
  • The average Carlisle stock price for the last 52 weeks is 264.65.
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 323.7008 309.2387 356.2700 300.1411 350.0000 12.30%
2023 250.1024 230.7960 313.9970 203.1184 311.6628 34.26%
2022 251.9464 239.3307 310.1410 210.1959 232.1357 -4.08%
2021 187.5865 148.4957 242.0130 139.8134 242.0130 60.63%
2020 127.1769 155.8293 155.8293 95.5614 150.6662 -1.99%
2019 128.7838 94.6784 154.8890 92.8687 153.7207 63.09%
2018 102.5298 108.1840 120.3351 87.3738 94.2565 -10.31%
2017 95.0917 99.6325 107.1853 85.1555 105.0954 4.50%
2016 91.5027 77.7700 105.7421 70.0551 100.5717 25.97%
2015 84.7048 80.1079 93.8357 75.4543 79.8405 -0.58%
2014 73.1375 69.0968 81.4605 63.0609 80.3037 14.95%
2013 59.4810 52.5737 70.0559 51.7305 69.8623 36.77%
2012 45.0297 39.0199 51.6001 39.0199 51.0785 34.63%
2011 35.9727 34.1156 42.7576 26.0291 37.9407 13.31%
2010 29.8587 29.0242 34.5737 23.5227 33.4837 18.23%
2009 22.0493 17.1978 29.8455 14.7121 28.3216 69.53%
2008 23.5495 29.5783 31.4643 13.9293 16.7055 -42.91%
2007 34.4021 30.9444 39.2948 29.0805 29.2622 -4.44%
2006 31.0890 27.0408 35.0230 26.0664 30.6206 14.97%
2005 25.7388 24.0227 28.4624 22.8546 26.6326 8.05%
2004 22.7900 22.8010 25.2121 20.5372 24.6492 8.30%
2003 17.3075 15.7174 22.9954 14.2639 22.7598 49.85%
2002 14.5717 12.9791 17.1248 11.9191 15.1888 14.27%
2001 12.4807 14.6840 15.3442 9.4281 13.2918 -11.86%
2000 14.2412 11.8940 17.3160 10.7529 15.0808 21.51%
1999 14.5134 17.0095 17.9415 10.6494 12.4111 -29.07%
1998 15.0487 14.2604 17.4976 11.1026 17.4976 22.36%
1997 12.2748 9.7089 15.8800 8.9791 14.3006 43.35%
1996 8.2274 6.4931 9.9761 6.1904 9.9761 52.65%
1995 6.2741 5.6635 7.0611 5.4655 6.5352 14.18%
1994 5.1859 5.0317 5.7237 4.7220 5.7237 10.75%
1993 4.4299 3.5412 5.2349 3.5216 5.1679 47.13%
1992 3.1286 2.8924 3.5692 2.6206 3.5125 17.71%
1991 2.4724 2.1010 2.9840 2.1010 2.9840 42.65%
1990 2.1568 2.3498 2.5067 1.8800 2.0918 -6.61%
1989 2.5519 2.3023 2.9230 2.1801 2.2398 -2.71%
1988 2.0976 1.8795 2.4380 1.7133 2.3023 25.11%
Sector Industry Market Cap Revenue
Multi-Sector Conglomerates Diversified Operations $16.697B $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 $189.149B 30.01
General Electric (GE) United States $169.356B 55.58
Honeywell (HON) United States $128.852B 21.55
Hitachi (HTHIY) Japan $79.094B 8.19
3M (MMM) United States $50.550B 9.90
Sumitomo (SSUMY) Japan $28.604B 7.94
Marubeni (MARUY) Japan $27.964B 8.77
Ck Hutchison Holdings (CKHUY) Hong Kong, SAR China $19.572B 0.00
Markel Group (MKL) United States $19.506B 13.19
Bunzl (BZLFY) United Kingdom $13.375B 0.00
Jardine Matheson Holdings (JMHLY) China $12.007B 0.00
ITT (ITT) United States $10.313B 24.11
Icahn Enterprises (IEP) United States $7.879B 0.00
China Merchants Holdings (CMHHY) Hong Kong, SAR China $5.537B 0.00
Federal Signal (FSS) United States $5.018B 31.88
IAC (IAC) United States $4.479B 0.00
Griffon (GFF) United States $3.572B 14.73
Worthington Enterprises (WOR) United States $3.074B 9.29
Atlanta Braves Holdings (BATRB) $2.901B 0.00
Atlanta Braves Holdings (BATRA) United States $2.565B 0.00
Atlanta Braves Holdings (BATRK) $2.392B 0.00
Vector Group (VGR) United States $1.760B 9.07
First Pacific (FPAFY) Hong Kong, SAR China $1.731B 0.00
Falcon's Beyond Global (FBYD) United States $1.465B 0.00
Steel Partners Holdings LP (SPLP) United States $0.799B 5.01
Barloworld (BRRAY) South Africa $0.759B 0.00
National Presto Industries (NPK) United States $0.563B 24.03
Lsb Industries (LXU) United States $0.554B 5.78
Scully Royalty (SRL) China $0.106B 0.00
Live Ventures (LIVE) United States $0.081B 0.00
Great Elm (GEG) United States $0.063B 0.00
INNOVATE (VATE) United States $0.058B 0.00
Alpine 4 Holdings (ALPP) United States $0.021B 0.00
La Rosa Holdings (LRHC) United States $0.019B 0.00
Paranovus Entertainment Technology (PAVS) China $0.016B 0.00
Star Equity Holdings (STRR) United States $0.015B 6.40
Alset (AEI) United States $0.010B 0.00
Jet.AI (JTAI) United States $0.009B 15.00
Addentax Group (ATXG) China $0.004B 0.00
Fresh2 Group (FRES) China $0.003B 0.00
Antelope Enterprise Holdings L (AEHL) China $0.001B 0.00
Aquaron Acquisition (JXJT) China $0.001B 0.00
TROOPS (TROO) Hong Kong, SAR China $0.000B 0.00