Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	166.19	166.26	165.98	165.98	153.22	24
2023-09-05	171.14	171.14	171.14	171.14	157.98	0
2023-09-04	171.14	171.14	171.14	171.14	157.98	0
2023-09-01	171.14	171.14	171.14	171.14	157.98	0
2023-08-31	171.14	171.14	171.14	171.14	157.98	0
2023-08-30	171.14	171.14	171.14	171.14	157.98	0
2023-08-29	171.14	171.14	171.14	171.14	157.98	0
2023-08-28	171.14	171.14	171.14	171.14	157.98	0
2023-08-25	171.14	171.14	171.14	171.14	155.71	0
2023-08-24	171.14	171.14	171.14	171.14	155.71	0
2023-08-23	171.14	171.14	171.14	171.14	155.71	0
2023-08-22	171.37	171.37	171.14	171.14	155.71	2
2023-08-21	179.40	179.40	179.40	179.40	163.22	0
2023-08-18	179.40	179.40	179.40	179.40	163.22	0
2023-08-17	179.40	179.40	179.40	179.40	163.22	0
2023-08-16	179.40	179.40	179.40	179.40	163.22	0
2023-08-15	179.40	179.40	179.40	179.40	163.22	0
2023-08-14	179.40	179.40	179.40	179.40	163.22	0
2023-08-11	179.40	179.40	179.40	179.40	163.22	0
2023-08-10	179.40	179.40	179.40	179.40	163.22	0
2023-08-09	179.40	179.40	179.40	179.40	163.22	0
2023-08-08	179.40	179.40	179.40	179.40	163.22	0
2023-08-07	179.40	179.40	179.40	179.40	163.22	0
2023-08-04	179.40	179.40	179.40	179.40	163.22	0
2023-08-03	179.40	179.40	179.40	179.40	163.22	0
2023-08-02	179.40	179.40	179.40	179.40	163.22	8
2023-08-01	180.50	180.50	180.50	180.50	164.23	0
2023-07-31	180.50	180.50	180.50	180.50	164.23	2
2023-07-28	179.64	179.64	179.64	179.64	163.44	0
2023-07-27	179.64	179.64	179.64	179.64	163.44	10
2023-07-26	178.09	178.65	178.09	178.56	162.46	1,640
2023-07-25	178.17	178.17	178.17	178.17	162.11	0
2023-07-24	178.17	178.17	178.17	178.17	162.11	0
2023-07-21	178.17	178.17	178.17	178.17	162.11	0
2023-07-20	178.17	178.17	178.17	178.17	162.11	0
2023-07-19	178.17	178.17	178.17	178.17	162.11	0
2023-07-18	178.17	178.17	178.17	178.17	162.11	0
2023-07-17	178.17	178.17	178.17	178.17	162.11	0
2023-07-14	178.17	178.17	178.17	178.17	162.11	0
2023-07-13	178.17	178.17	178.17	178.17	162.11	0
2023-07-12	178.17	178.17	178.17	178.17	162.11	0
2023-07-11	178.17	178.17	178.17	178.17	162.11	0
2023-07-10	178.17	178.17	178.17	178.17	162.11	0
2023-07-07	178.17	178.17	178.17	178.17	162.11	0
2023-07-06	178.17	178.17	178.17	178.17	162.11	0
2023-07-05	178.17	178.17	178.17	178.17	162.11	0
2023-07-04	178.17	178.17	178.17	178.17	162.11	1
2023-07-03	170.27	170.27	170.27	170.27	154.92	0
2023-06-30	156.21	170.27	156.21	170.27	154.92	2
2023-06-29	158.11	158.11	158.11	158.11	143.85	0
2023-06-28	158.11	158.11	158.11	158.11	143.85	0
2023-06-27	158.11	158.11	158.11	158.11	143.85	0
2023-06-26	158.11	158.11	158.11	158.11	143.85	0
2023-06-23	158.11	158.11	158.11	158.11	143.85	1
2023-06-22	160.00	160.00	160.00	160.00	145.57	2
2023-06-21	164.56	164.56	164.56	164.56	149.72	1
2023-06-20	165.60	165.60	165.60	165.60	150.67	0
2023-06-19	165.60	165.60	165.60	165.60	150.67	0
2023-06-16	165.60	165.60	165.60	165.60	150.67	0
2023-06-15	165.60	165.60	165.60	165.60	150.67	0

← NewerPage 14 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.