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 19, 2024 is 435.09.
  • The all-time high Carlisle stock closing price was 479.85 on October 14, 2024.
  • The Carlisle 52-week high stock price is 481.26, which is 10.6% above the current share price.
  • The Carlisle 52-week low stock price is 272.15, which is 37.4% below the current share price.
  • The average Carlisle stock price for the last 52 weeks is 386.34.
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 394.2296 307.1564 479.8525 298.1201 435.0900 40.55%
2023 248.4183 229.2419 311.8827 201.7507 309.5641 34.26%
2022 250.2498 237.7192 308.0526 208.7805 230.5726 -4.08%
2021 186.3233 147.4957 240.3834 138.8719 240.3834 60.63%
2020 126.3206 154.7800 154.7800 94.9180 149.6517 -1.99%
2019 127.9166 94.0409 153.8460 92.2434 152.6856 63.09%
2018 101.8394 107.4555 119.5248 86.7855 93.6218 -10.31%
2017 94.4514 98.9616 106.4635 84.5821 104.3877 4.50%
2016 90.8865 77.2463 105.0301 69.5834 99.8945 25.97%
2015 84.1344 79.5685 93.2038 74.9462 79.3029 -0.58%
2014 72.6450 68.6316 80.9120 62.6363 79.7629 14.95%
2013 59.0805 52.2197 69.5842 51.3822 69.3919 36.77%
2012 44.7265 38.7571 51.2527 38.7571 50.7346 34.63%
2011 35.7304 33.8859 42.4697 25.8538 37.6853 13.31%
2010 29.6577 28.8288 34.3409 23.3643 33.2582 18.23%
2009 21.9009 17.0820 29.6445 14.6131 28.1309 69.53%
2008 23.3909 29.3791 31.2524 13.8355 16.5930 -42.91%
2007 34.1704 30.7360 39.0302 28.8846 29.0652 -4.44%
2006 30.8796 26.8588 34.7872 25.8909 30.4145 14.97%
2005 25.5655 23.8610 28.2707 22.7007 26.4533 8.05%
2004 22.6366 22.6474 25.0423 20.3990 24.4832 8.30%
2003 17.1910 15.6116 22.8406 14.1678 22.6066 49.85%
2002 14.4736 12.8917 17.0095 11.8388 15.0866 14.27%
2001 12.3967 14.5851 15.2409 9.3646 13.2023 -11.86%
2000 14.1453 11.8139 17.1994 10.6805 14.9793 21.51%
1999 14.4156 16.8950 17.8207 10.5777 12.3276 -29.07%
1998 14.9473 14.1644 17.3797 11.0279 17.3797 22.36%
1997 12.1922 9.6436 15.7731 8.9187 14.2043 43.35%
1996 8.1720 6.4494 9.9089 6.1488 9.9089 52.65%
1995 6.2318 5.6254 7.0136 5.4287 6.4912 14.18%
1994 5.1510 4.9978 5.6852 4.6902 5.6852 10.76%
1993 4.4000 3.5174 5.1997 3.4979 5.1331 47.13%
1992 3.1076 2.8730 3.5451 2.6029 3.4889 17.71%
1991 2.4558 2.0869 2.9639 2.0869 2.9639 42.65%
1990 2.1422 2.3339 2.4898 1.8673 2.0777 -6.61%
1989 2.5347 2.2868 2.9034 2.1654 2.2247 -2.72%
1988 2.0834 1.8669 2.4215 1.7017 2.2868 25.11%
Sector Industry Market Cap Revenue
Multi-Sector Conglomerates Diversified Operations $19.722B $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 $166.730B 31.03
PDD Holdings (PDD) Ireland $161.913B 12.68
Honeywell (HON) United States $148.386B 23.00
Hitachi (HTHIY) Japan $115.311B 9.48
3M (MMM) United States $69.807B 14.70
Swire Pacific (SWRAY) Hong Kong, SAR China $31.011B 0.00
Marubeni (MARUY) Japan $25.757B 8.52
Sumitomo (SSUMY) Japan $25.457B 11.74
Markel Group (MKL) United States $21.484B 14.16
Ck Hutchison Holdings (CKHUY) Hong Kong, SAR China $19.518B 0.00
Bunzl (BZLFY) United Kingdom $14.753B 0.00
Jardine Matheson Holdings (JMHLY) China $12.612B 0.00
ITT (ITT) United States $12.471B 26.80
China Merchants Holdings (CMHHY) Hong Kong, SAR China $6.790B 0.00
Icahn Enterprises (IEP) United States $5.700B 0.00
Federal Signal (FSS) United States $5.582B 28.46
IAC (IAC) United States $3.835B 0.00
Griffon (GFF) United States $3.639B 14.83
Atlanta Braves Holdings (BATRB) $3.202B 0.00
Atlanta Braves Holdings (BATRA) United States $2.613B 0.00
First Pacific (FPAFY) Hong Kong, SAR China $2.485B 0.00
Atlanta Braves Holdings (BATRK) $2.050B 0.00
Worthington Enterprises (WOR) United States $1.936B 13.66
Shanghai Industrial Holdings (SGHIY) Hong Kong, SAR China $1.699B 0.00
Falcon's Beyond Global (FBYD) United States $1.112B 0.00
Steel Partners Holdings LP (SPLP) United States $0.778B 4.16
Lsb Industries (LXU) United States $0.602B 120.14
National Presto Industries (NPK) United States $0.536B 15.88
Reitar Logtech Holdings (RITR) Hong Kong, SAR China $0.293B 0.00
Scully Royalty (SRL) China $0.110B 0.00
Great Elm (GEG) United States $0.053B 0.00
INNOVATE (VATE) United States $0.051B 0.00
Fundamental Global (FGF) United States $0.044B 0.00
Live Ventures (LIVE) United States $0.031B 0.00
La Rosa Holdings (LRHC) United States $0.015B 0.00
Alset (AEI) United States $0.010B 0.00
Star Equity Holdings (STRR) United States $0.010B 0.00
Paranovus Entertainment Technology (PAVS) China $0.007B 0.00
Antelope Enterprise Holdings L (AEHL) United States $0.003B 0.00
Addentax Group (ATXG) China $0.002B 0.00
Jet.AI (JTAI) United States $0.002B 0.00
Fresh2 Group (FRES) China $0.001B 0.00
Aquaron Acquisition (JXJT) China $0.001B 0.00
TROOPS (TROO) Hong Kong, SAR China $0.000B 0.00