Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	183.24	183.24	183.24	183.24	170.41	0
2024-03-04	183.24	183.24	183.24	183.24	170.41	0
2024-03-01	183.24	183.24	183.24	183.24	170.41	0
2024-02-29	183.24	183.24	183.24	183.24	170.41	0
2024-02-28	183.24	183.24	183.24	183.24	170.41	0
2024-02-27	183.24	183.24	183.24	183.24	170.41	0
2024-02-26	183.24	183.24	183.24	183.24	170.41	0
2024-02-23	183.24	183.24	183.24	183.24	170.41	0
2024-02-22	183.24	183.24	183.24	183.24	170.41	0
2024-02-21	183.24	183.24	183.24	183.24	170.41	0
2024-02-20	183.24	183.24	183.24	183.24	170.41	0
2024-02-19	183.24	183.24	183.24	183.24	170.41	0
2024-02-16	183.24	183.24	183.24	183.24	170.41	0
2024-02-15	183.24	183.24	183.24	183.24	170.41	0
2024-02-14	183.24	183.24	183.24	183.24	170.41	0
2024-02-09	183.24	183.24	183.24	183.24	170.41	0
2024-02-08	183.24	183.24	183.24	183.24	170.41	0
2024-02-07	183.24	183.24	183.24	183.24	170.41	0
2024-02-06	183.24	183.24	183.24	183.24	170.41	0
2024-02-05	183.24	183.24	183.24	183.24	170.41	0
2024-02-02	183.24	183.24	183.24	183.24	170.41	0
2024-02-01	183.24	183.24	183.24	183.24	170.41	0
2024-01-31	183.24	183.24	183.24	183.24	170.41	0
2024-01-30	183.24	183.24	183.24	183.24	170.41	0
2024-01-29	183.24	183.24	183.24	183.24	170.41	0
2024-01-26	183.24	183.24	183.24	183.24	170.41	0
2024-01-25	183.24	183.24	183.24	183.24	170.41	0
2024-01-24	183.24	183.24	183.24	183.24	170.41	0
2024-01-23	183.24	183.24	183.24	183.24	170.41	0
2024-01-22	183.24	183.24	183.24	183.24	170.41	1
2024-01-19	183.28	183.28	183.28	183.28	170.45	0
2024-01-18	183.28	183.28	183.28	183.28	170.45	0
2024-01-17	183.28	183.28	183.28	183.28	170.45	0
2024-01-16	183.28	183.28	183.28	183.28	170.45	0
2024-01-15	183.28	183.28	183.28	183.28	170.45	0
2024-01-12	183.28	183.28	183.28	183.28	170.45	0
2024-01-11	183.28	183.28	183.28	183.28	170.45	0
2024-01-10	183.28	183.28	183.28	183.28	170.45	0
2024-01-09	183.28	183.28	183.28	183.28	170.45	0
2024-01-08	183.28	183.28	183.28	183.28	170.45	0
2024-01-05	183.28	183.28	183.28	183.28	170.45	0
2024-01-04	183.28	183.28	183.28	183.28	170.45	0
2024-01-03	183.28	183.28	183.28	183.28	170.45	0
2024-01-02	183.28	183.28	183.28	183.28	170.45	0
2023-12-28	183.28	183.28	183.28	183.28	170.45	0
2023-12-27	183.28	183.28	183.28	183.28	170.45	0
2023-12-26	183.28	183.28	183.28	183.28	170.45	0
2023-12-22	183.28	183.28	183.28	183.28	170.45	0
2023-12-21	183.28	183.28	183.28	183.28	170.45	1
2023-12-20	169.49	169.49	169.49	169.49	157.62	0
2023-12-19	169.49	169.49	169.49	169.49	157.62	0
2023-12-18	169.49	169.49	169.49	169.49	157.62	0
2023-12-15	169.49	169.49	169.49	169.49	157.62	0
2023-12-14	169.49	169.49	169.49	169.49	157.62	0
2023-12-13	169.49	169.49	169.49	169.49	157.62	0
2023-12-12	169.49	169.49	169.49	169.49	157.62	0
2023-12-11	169.49	169.49	169.49	169.49	157.62	0
2023-12-08	169.49	169.49	169.49	169.49	157.62	0
2023-12-07	169.49	169.49	169.49	169.49	157.62	0
2023-12-06	169.49	169.49	169.49	169.49	157.62	0

← NewerPage 12 of 21 · 1,247 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.