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 May 17, 2024 is 417.63.
  • The all-time high Carlisle stock closing price was 420.49 on May 15, 2024.
  • The Carlisle 52-week high stock price is 426.67, which is 2.2% above the current share price.
  • The Carlisle 52-week low stock price is 207.91, which is 50.2% below the current share price.
  • The average Carlisle stock price for the last 52 weeks is 300.76.
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 357.9816 308.6106 420.4942 299.5315 417.6300 34.27%
2023 249.5944 230.3272 313.3592 202.7058 311.0297 34.26%
2022 251.4346 238.8446 309.5111 209.7690 231.6642 -4.08%
2021 187.2055 148.1940 241.5215 139.5294 241.5215 60.63%
2020 126.9186 155.5128 155.5128 95.3673 150.3602 -1.99%
2019 128.5222 94.4861 154.5744 92.6801 153.4085 63.09%
2018 102.3216 107.9642 120.0907 87.1964 94.0650 -10.31%
2017 94.8986 99.4301 106.9676 84.9826 104.8819 4.50%
2016 91.3168 77.6121 105.5273 69.9128 100.3675 25.97%
2015 84.5327 79.9452 93.6451 75.3010 79.6784 -0.58%
2014 72.9889 68.9565 81.2951 62.9328 80.1406 14.95%
2013 59.3602 52.4669 69.9136 51.6254 69.7204 36.77%
2012 44.9382 38.9406 51.4953 38.9406 50.9748 34.63%
2011 35.8996 34.0463 42.6708 25.9762 37.8637 13.31%
2010 29.7981 28.9653 34.5035 23.4750 33.4157 18.23%
2009 22.0045 17.1628 29.7849 14.6822 28.2640 69.53%
2008 23.5016 29.5182 31.4003 13.9010 16.6716 -42.91%
2007 34.3322 30.8816 39.2150 29.0214 29.2028 -4.44%
2006 31.0258 26.9859 34.9519 26.0135 30.5585 14.97%
2005 25.6866 23.9739 28.4046 22.8082 26.5785 8.05%
2004 22.7437 22.7546 25.1609 20.4955 24.5992 8.30%
2003 17.2724 15.6855 22.9487 14.2349 22.7136 49.85%
2002 14.5421 12.9527 17.0900 11.8949 15.1580 14.27%
2001 12.4553 14.6541 15.3131 9.4090 13.2648 -11.86%
2000 14.2122 11.8698 17.2808 10.7310 15.0502 21.51%
1999 14.4839 16.9750 17.9051 10.6278 12.3859 -29.07%
1998 15.0181 14.2315 17.4620 11.0801 17.4620 22.36%
1997 12.2499 9.6892 15.8477 8.9609 14.2715 43.35%
1996 8.2107 6.4799 9.9558 6.1779 9.9558 52.65%
1995 6.2613 5.6520 7.0468 5.4544 6.5219 14.18%
1994 5.1754 5.0215 5.7121 4.7124 5.7121 10.76%
1993 4.4209 3.5340 5.2243 3.5144 5.1574 47.13%
1992 3.1223 2.8866 3.5619 2.6153 3.5054 17.71%
1991 2.4674 2.0967 2.9779 2.0967 2.9779 42.65%
1990 2.1524 2.3450 2.5016 1.8761 2.0876 -6.61%
1989 2.5467 2.2976 2.9171 2.1757 2.2353 -2.71%
1988 2.0933 1.8757 2.4330 1.7098 2.2976 25.11%
Sector Industry Market Cap Revenue
Multi-Sector Conglomerates Diversified Operations $19.879B $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 $196.875B 32.90
Honeywell (HON) United States $134.125B 22.03
Hitachi (HTHIY) Japan $86.548B 10.87
3M (MMM) United States $58.247B 10.90
Sumitomo (SSUMY) Japan $32.306B 8.96
Marubeni (MARUY) Japan $32.185B 10.14
Markel Group (MKL) United States $21.627B 14.64
Ck Hutchison Holdings (CKHUY) Hong Kong, SAR China $20.663B 0.00
Bunzl (BZLFY) United Kingdom $13.050B 0.00
ITT (ITT) United States $11.469B 25.52
Jardine Matheson Holdings (JMHLY) China $11.355B 0.00
Icahn Enterprises (IEP) United States $7.594B 0.00
China Merchants Holdings (CMHHY) Hong Kong, SAR China $5.642B 0.00
Federal Signal (FSS) United States $5.277B 31.29
IAC (IAC) United States $4.430B 0.00
Griffon (GFF) United States $3.334B 13.73
Atlanta Braves Holdings (BATRB) $2.956B 0.00
Worthington Enterprises (WOR) United States $2.924B 9.15
Atlanta Braves Holdings (BATRA) United States $2.600B 0.00
Atlanta Braves Holdings (BATRK) $1.992B 0.00
First Pacific (FPAFY) Hong Kong, SAR China $1.970B 0.00
Vector Group (VGR) United States $1.755B 8.92
Falcon's Beyond Global (FBYD) United States $1.360B 0.00
Barloworld (BRRAY) South Africa $0.823B 0.00
Steel Partners Holdings LP (SPLP) United States $0.803B 5.77
Lsb Industries (LXU) United States $0.694B 51.05
National Presto Industries (NPK) United States $0.571B 17.74
Scully Royalty (SRL) China $0.093B 0.00
Live Ventures (LIVE) United States $0.077B 0.00
INNOVATE (VATE) United States $0.066B 0.00
Great Elm (GEG) United States $0.058B 0.00
Fundamental Global (FGF) United States $0.032B 5.95
Alpine 4 Holdings (ALPP) United States $0.021B 0.00
La Rosa Holdings (LRHC) United States $0.019B 0.00
Star Equity Holdings (STRR) United States $0.014B 0.00
Jet.AI (JTAI) United States $0.008B 9.60
Paranovus Entertainment Technology (PAVS) China $0.007B 0.00
Alset (AEI) United States $0.005B 0.00
Antelope Enterprise Holdings L (AEHL) China $0.005B 0.00
Addentax Group (ATXG) China $0.004B 0.00
Fresh2 Group (FRES) China $0.004B 0.00
Aquaron Acquisition (JXJT) China $0.001B 0.00
TROOPS (TROO) Hong Kong, SAR China $0.000B 0.00