Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	165.60	165.60	165.60	165.60	150.67	2
2023-06-13	163.70	163.70	163.70	163.70	148.94	1
2023-06-12	163.70	163.70	163.70	163.70	148.94	0
2023-06-09	163.70	163.70	163.70	163.70	148.94	0
2023-06-07	163.70	163.70	163.70	163.70	148.94	11
2023-06-06	159.32	159.32	159.32	159.32	144.96	0
2023-06-02	159.32	159.32	159.32	159.32	144.96	0
2023-06-01	159.32	159.32	159.32	159.32	144.96	0
2023-05-31	159.32	159.32	159.32	159.32	144.96	0
2023-05-30	159.32	159.32	159.32	159.32	144.96	0
2023-05-29	159.32	159.32	159.32	159.32	144.96	0
2023-05-26	159.32	159.32	159.32	159.32	144.96	0
2023-05-25	159.32	159.32	159.32	159.32	144.96	0
2023-05-24	159.32	159.32	159.32	159.32	143.83	0
2023-05-23	159.32	159.32	159.32	159.32	143.83	0
2023-05-22	169.76	169.76	158.69	159.32	143.83	20
2023-05-19	169.77	169.77	169.77	169.77	153.26	0
2023-05-18	169.77	169.77	169.77	169.77	153.26	0
2023-05-17	169.77	169.77	169.77	169.77	153.26	0
2023-05-16	169.77	169.77	169.77	169.77	153.26	0
2023-05-15	169.77	169.77	169.77	169.77	153.26	0
2023-05-12	169.77	169.77	169.77	169.77	153.26	0
2023-05-11	169.77	169.77	169.77	169.77	153.26	0
2023-05-10	169.77	169.77	169.77	169.77	153.26	0
2023-05-09	169.77	169.77	169.77	169.77	153.26	0
2023-05-08	169.77	169.77	169.77	169.77	153.26	0
2023-05-05	185.49	185.49	169.77	169.77	153.26	12
2023-05-04	185.50	185.50	185.50	185.50	167.46	0
2023-05-03	185.50	185.50	185.50	185.50	167.46	0
2023-05-02	185.50	185.50	185.50	185.50	167.46	0
2023-04-28	185.50	185.50	185.50	185.50	167.46	0
2023-04-27	185.50	185.50	185.50	185.50	167.46	0
2023-04-26	185.50	185.50	185.50	185.50	167.46	0
2023-04-25	185.50	185.50	185.50	185.50	167.46	0
2023-04-24	185.50	185.50	185.50	185.50	167.46	0
2023-04-20	185.50	185.50	185.50	185.50	167.46	0
2023-04-19	185.50	185.50	185.50	185.50	167.46	0
2023-04-18	185.50	185.50	185.50	185.50	167.46	0
2023-04-17	185.50	185.50	185.50	185.50	167.46	0
2023-04-14	185.50	185.50	185.50	185.50	167.46	0
2023-04-13	185.50	185.50	185.50	185.50	167.46	0
2023-04-12	185.50	185.50	185.50	185.50	167.46	0
2023-04-11	185.50	185.50	185.50	185.50	167.46	0
2023-04-10	185.50	185.50	185.50	185.50	167.46	0
2023-04-06	185.50	185.50	185.50	185.50	167.46	0
2023-04-05	185.50	185.50	185.50	185.50	167.46	0
2023-04-04	185.50	185.50	185.50	185.50	167.46	0
2023-04-03	185.50	185.50	185.50	185.50	167.46	0
2023-03-31	185.50	185.50	185.50	185.50	167.46	0
2023-03-30	185.50	185.50	185.50	185.50	167.46	0
2023-03-29	185.50	185.50	185.50	185.50	167.46	0
2023-03-28	185.50	185.50	185.50	185.50	167.46	0
2023-03-27	185.50	185.50	185.50	185.50	167.46	0
2023-03-24	185.50	185.50	185.50	185.50	167.46	0
2023-03-23	185.50	185.50	185.50	185.50	167.46	0
2023-03-22	185.50	185.50	185.50	185.50	167.46	0
2023-03-21	185.50	185.50	185.50	185.50	167.46	0
2023-03-20	185.50	185.50	185.50	185.50	167.46	0
2023-03-17	185.50	185.50	185.50	185.50	167.46	0
2023-03-16	185.50	185.50	185.50	185.50	167.46	0

← NewerPage 15 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.