Carter's Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	170.77	170.77	170.77	170.77	162.79	0
2024-08-22	170.77	170.77	170.77	170.77	161.36	0
2024-08-21	170.77	170.77	170.77	170.77	161.36	0
2024-08-20	170.77	170.77	170.77	170.77	161.36	0
2024-08-19	170.77	170.77	170.77	170.77	161.36	0
2024-08-16	170.77	170.77	170.77	170.77	161.36	0
2024-08-15	170.77	170.77	170.77	170.77	161.36	0
2024-08-14	170.77	170.77	170.77	170.77	161.36	0
2024-08-13	170.77	170.77	170.77	170.77	161.36	0
2024-08-12	170.77	170.77	170.77	170.77	161.36	0
2024-08-09	172.04	172.04	170.77	170.77	161.36	43
2024-08-08	173.33	173.33	173.33	173.33	163.78	1
2024-08-07	167.96	167.96	167.96	167.96	158.71	0
2024-08-06	167.96	167.96	167.96	167.96	158.71	0
2024-08-05	170.69	170.69	167.96	167.96	158.71	2
2024-08-02	169.00	169.00	169.00	169.00	159.69	0
2024-08-01	169.00	169.00	169.00	169.00	159.69	0
2024-07-31	169.00	169.00	169.00	169.00	159.69	0
2024-07-30	169.00	169.00	169.00	169.00	159.69	0
2024-07-29	169.00	169.00	169.00	169.00	159.69	0
2024-07-26	169.00	169.00	169.00	169.00	159.69	0
2024-07-25	169.00	169.00	169.00	169.00	159.69	0
2024-07-24	169.00	169.00	169.00	169.00	159.69	0
2024-07-23	169.00	169.00	169.00	169.00	159.69	0
2024-07-22	169.00	169.00	169.00	169.00	159.69	0
2024-07-19	169.00	169.00	169.00	169.00	159.69	0
2024-07-18	169.00	169.00	169.00	169.00	159.69	0
2024-07-17	169.00	169.00	169.00	169.00	159.69	2
2024-07-16	167.11	169.00	167.11	169.00	159.69	2
2024-07-15	174.40	174.40	174.40	174.40	164.79	0
2024-07-12	174.40	174.40	174.40	174.40	164.79	0
2024-07-11	174.40	174.40	174.40	174.40	164.79	0
2024-07-10	174.40	174.40	174.40	174.40	164.79	0
2024-07-09	174.40	174.40	174.40	174.40	164.79	0
2024-07-08	174.40	174.40	174.40	174.40	164.79	0
2024-07-05	174.40	174.40	174.40	174.40	164.79	0
2024-07-04	174.40	174.40	174.40	174.40	164.79	0
2024-07-03	174.40	174.40	174.40	174.40	164.79	0
2024-07-02	174.40	174.40	174.40	174.40	164.79	0
2024-07-01	174.40	174.40	174.40	174.40	164.79	0
2024-06-28	174.40	174.40	174.40	174.40	164.79	0
2024-06-27	174.40	174.40	174.40	174.40	164.79	0
2024-06-26	174.40	174.40	174.40	174.40	164.79	4
2024-06-25	173.33	173.33	173.33	173.33	163.78	0
2024-06-24	173.33	173.33	173.33	173.33	163.78	0
2024-06-21	173.33	173.33	173.33	173.33	163.78	0
2024-06-20	173.33	173.33	173.33	173.33	163.78	0
2024-06-19	173.33	173.33	173.33	173.33	163.78	0
2024-06-18	173.33	173.33	173.33	173.33	163.78	0
2024-06-17	173.33	173.33	173.33	173.33	163.78	0
2024-06-14	173.43	173.43	173.33	173.33	163.78	600
2024-06-13	179.82	179.82	179.82	179.82	169.92	0
2024-06-12	179.82	179.82	179.82	179.82	169.92	0
2024-06-11	179.82	179.82	179.82	179.82	169.92	0
2024-06-10	179.82	179.82	179.82	179.82	169.92	0
2024-06-07	179.82	179.82	179.82	179.82	169.92	1
2024-06-06	181.26	181.26	181.26	181.26	171.28	0
2024-06-05	181.26	181.26	181.26	181.26	171.28	0
2024-06-04	181.26	181.26	181.26	181.26	171.28	0
2024-06-03	180.70	181.26	180.70	181.26	171.28	105

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.4370 USD
2026-03-11	0.4426 USD
2025-11-19	0.4586 USD
2025-08-22	0.4498 USD
2025-05-29	0.4665 USD
2025-03-06	1.5535 USD
2024-11-21	1.6386 USD
2024-08-23	1.4935 USD
2024-05-24	1.4519 USD
2024-03-07	1.3670 USD
2023-11-24	1.2533 USD
2023-08-28	2.4611 USD
2023-05-25	1.2382 USD
2023-03-03	1.3300 USD
2022-11-28	1.9898 USD
2022-11-25	1.3454 USD
2022-09-01	1.9635 USD
2022-08-31	1.3274 USD
2022-05-27	1.9124 USD
2022-05-26	1.2932 USD
2022-03-07	1.8623 USD
2022-03-04	1.2594 USD
2021-11-30	1.6905 USD
2021-11-29	1.1435 USD
2021-08-30	1.0665 USD
2021-08-27	0.7214 USD
2021-05-11	1.0326 USD
2021-05-10	0.6985 USD
2020-03-05	1.5129 USD
2020-03-04	1.0022 USD
2019-12-02	1.0252 USD
2019-11-29	0.6792 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.