Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	185.20	185.50	185.20	185.50	167.46	18
2023-03-14	195.60	195.60	195.60	195.60	176.58	0
2023-03-13	195.60	195.60	195.60	195.60	176.58	0
2023-03-10	195.60	195.60	195.60	195.60	176.58	0
2023-03-09	195.60	195.60	195.60	195.60	176.58	0
2023-03-08	195.60	195.60	195.60	195.60	176.58	0
2023-03-07	195.60	195.60	195.60	195.60	176.58	0
2023-03-06	195.60	195.60	195.60	195.60	176.58	0
2023-03-03	195.60	195.60	195.60	195.60	176.58	0
2023-03-02	195.60	195.60	195.60	195.60	175.38	0
2023-03-01	195.60	195.60	195.60	195.60	175.38	1
2023-02-28	195.53	195.53	195.53	195.53	175.32	0
2023-02-27	195.53	195.53	195.53	195.53	175.32	0
2023-02-24	195.13	195.79	195.13	195.53	175.32	2,000
2023-02-23	203.60	203.60	203.60	203.60	182.55	0
2023-02-22	203.60	203.60	203.60	203.60	182.55	0
2023-02-17	203.60	203.60	203.60	203.60	182.55	0
2023-02-16	203.60	203.60	203.60	203.60	182.55	0
2023-02-15	203.60	203.60	203.60	203.60	182.55	0
2023-02-14	203.60	203.60	203.60	203.60	182.55	0
2023-02-13	203.60	203.60	203.60	203.60	182.55	0
2023-02-10	204.50	204.50	203.60	203.60	182.55	9
2023-02-08	213.73	213.73	213.73	213.73	191.64	0
2023-02-07	213.73	213.73	213.73	213.73	191.64	0
2023-02-06	213.73	213.73	213.73	213.73	191.64	0
2023-02-03	213.73	213.73	213.73	213.73	191.64	0
2023-02-02	213.73	213.73	213.73	213.73	191.64	0
2023-02-01	213.73	213.73	213.73	213.73	191.64	0
2023-01-31	213.73	213.73	213.73	213.73	191.64	0
2023-01-30	213.73	213.73	213.73	213.73	191.64	0
2023-01-27	213.73	213.73	213.73	213.73	191.64	0
2023-01-26	213.73	213.73	213.73	213.73	191.64	0
2023-01-25	213.73	213.73	213.73	213.73	191.64	0
2023-01-24	213.73	213.73	213.73	213.73	191.64	0
2023-01-23	213.73	213.73	213.73	213.73	191.64	0
2023-01-20	213.73	213.73	213.73	213.73	191.64	0
2023-01-19	213.73	213.73	213.73	213.73	191.64	0
2023-01-18	213.73	213.73	213.73	213.73	191.64	0
2023-01-17	212.51	213.73	212.51	213.73	191.64	14
2023-01-16	195.00	195.00	195.00	195.00	174.84	0
2023-01-13	195.00	195.00	195.00	195.00	174.84	0
2023-01-12	195.00	195.00	195.00	195.00	174.84	0
2023-01-11	195.00	195.00	195.00	195.00	174.84	0
2023-01-10	195.00	195.00	195.00	195.00	174.84	0
2023-01-09	195.00	195.00	195.00	195.00	174.84	0
2023-01-06	195.00	195.00	195.00	195.00	174.84	0
2023-01-05	195.00	195.00	195.00	195.00	174.84	0
2023-01-04	195.00	195.00	195.00	195.00	174.84	0
2023-01-03	195.00	195.00	195.00	195.00	174.84	0
2023-01-02	195.00	195.00	195.00	195.00	174.84	0
2022-12-29	195.00	195.00	195.00	195.00	174.84	0
2022-12-28	195.00	195.00	195.00	195.00	174.84	1
2022-12-27	165.00	165.00	165.00	165.00	147.94	0
2022-12-26	165.00	165.00	165.00	165.00	147.94	0
2022-12-23	165.00	165.00	165.00	165.00	147.94	0
2022-12-22	165.00	165.00	165.00	165.00	147.94	0
2022-12-21	165.00	165.00	165.00	165.00	147.94	0
2022-12-20	165.00	165.00	165.00	165.00	147.94	0
2022-12-19	165.00	165.00	165.00	165.00	147.94	0
2022-12-16	165.00	165.00	165.00	165.00	147.94	0

← NewerPage 16 of 21 · 1,246 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.