Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	169.49	169.49	169.49	169.49	157.62	0
2023-12-04	169.49	169.49	169.49	169.49	157.62	0
2023-12-01	169.49	169.49	169.49	169.49	157.62	0
2023-11-30	169.49	169.49	169.49	169.49	157.62	0
2023-11-29	169.49	169.49	169.49	169.49	157.62	0
2023-11-28	169.49	169.49	169.49	169.49	157.62	0
2023-11-27	169.49	169.49	169.49	169.49	157.62	0
2023-11-24	169.49	169.49	169.49	169.49	157.62	0
2023-11-23	169.49	169.49	169.49	169.49	156.46	0
2023-11-22	169.49	169.49	169.49	169.49	156.46	0
2023-11-21	169.49	169.49	169.49	169.49	156.46	0
2023-11-20	169.49	169.49	169.49	169.49	156.46	1
2023-11-17	168.13	168.13	168.13	168.13	155.20	0
2023-11-16	168.13	168.13	168.13	168.13	155.20	0
2023-11-14	168.13	168.13	168.13	168.13	155.20	0
2023-11-13	168.98	168.98	168.13	168.13	155.20	6
2023-11-10	165.32	167.90	165.32	167.90	154.99	31
2023-11-09	165.98	165.98	165.98	165.98	153.22	0
2023-11-08	165.98	165.98	165.98	165.98	153.22	0
2023-11-07	165.98	165.98	165.98	165.98	153.22	0
2023-11-06	165.98	165.98	165.98	165.98	153.22	0
2023-11-03	165.98	165.98	165.98	165.98	153.22	0
2023-11-01	165.98	165.98	165.98	165.98	153.22	0
2023-10-31	165.98	165.98	165.98	165.98	153.22	0
2023-10-30	165.98	165.98	165.98	165.98	153.22	0
2023-10-27	165.98	165.98	165.98	165.98	153.22	0
2023-10-26	165.98	165.98	165.98	165.98	153.22	0
2023-10-25	165.98	165.98	165.98	165.98	153.22	0
2023-10-24	165.98	165.98	165.98	165.98	153.22	0
2023-10-23	165.98	165.98	165.98	165.98	153.22	0
2023-10-20	165.98	165.98	165.98	165.98	153.22	0
2023-10-19	165.98	165.98	165.98	165.98	153.22	0
2023-10-18	165.98	165.98	165.98	165.98	153.22	0
2023-10-17	165.98	165.98	165.98	165.98	153.22	0
2023-10-16	165.98	165.98	165.98	165.98	153.22	0
2023-10-13	165.98	165.98	165.98	165.98	153.22	0
2023-10-11	165.98	165.98	165.98	165.98	153.22	0
2023-10-10	165.98	165.98	165.98	165.98	153.22	0
2023-10-09	165.98	165.98	165.98	165.98	153.22	0
2023-10-06	165.98	165.98	165.98	165.98	153.22	0
2023-10-05	165.98	165.98	165.98	165.98	153.22	0
2023-10-04	165.98	165.98	165.98	165.98	153.22	0
2023-10-03	165.98	165.98	165.98	165.98	153.22	0
2023-10-02	165.98	165.98	165.98	165.98	153.22	0
2023-09-29	165.98	165.98	165.98	165.98	153.22	0
2023-09-28	165.98	165.98	165.98	165.98	153.22	0
2023-09-27	165.98	165.98	165.98	165.98	153.22	0
2023-09-26	165.98	165.98	165.98	165.98	153.22	0
2023-09-25	165.98	165.98	165.98	165.98	153.22	0
2023-09-22	165.98	165.98	165.98	165.98	153.22	0
2023-09-21	165.98	165.98	165.98	165.98	153.22	0
2023-09-20	165.98	165.98	165.98	165.98	153.22	0
2023-09-19	165.98	165.98	165.98	165.98	153.22	0
2023-09-18	165.98	165.98	165.98	165.98	153.22	0
2023-09-15	165.98	165.98	165.98	165.98	153.22	0
2023-09-14	165.98	165.98	165.98	165.98	153.22	0
2023-09-13	165.98	165.98	165.98	165.98	153.22	0
2023-09-12	165.98	165.98	165.98	165.98	153.22	0
2023-09-11	165.98	165.98	165.98	165.98	153.22	0
2023-09-08	165.98	165.98	165.98	165.98	153.22	0

← NewerPage 13 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.