Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	165.00	165.00	165.00	165.00	147.94	0
2022-12-14	165.00	165.00	165.00	165.00	147.94	0
2022-12-13	165.00	165.00	165.00	165.00	147.94	0
2022-12-12	165.00	165.00	165.00	165.00	147.94	0
2022-12-09	165.00	165.00	165.00	165.00	147.94	0
2022-12-08	165.00	165.00	165.00	165.00	147.94	0
2022-12-07	165.00	165.00	165.00	165.00	147.94	0
2022-12-06	165.00	165.00	165.00	165.00	147.94	0
2022-12-05	165.00	165.00	165.00	165.00	147.94	0
2022-12-02	165.00	165.00	165.00	165.00	147.94	0
2022-12-01	165.00	165.00	165.00	165.00	147.94	0
2022-11-30	165.00	165.00	165.00	165.00	147.94	0
2022-11-29	165.00	165.00	165.00	165.00	147.94	0
2022-11-28	165.00	165.00	165.00	165.00	147.94	0
2022-11-25	165.00	165.00	165.00	165.00	146.16	0
2022-11-24	165.00	165.00	165.00	165.00	144.97	0
2022-11-23	165.00	165.00	165.00	165.00	144.97	0
2022-11-22	165.00	165.00	165.00	165.00	144.97	0
2022-11-21	165.00	165.00	165.00	165.00	144.97	0
2022-11-18	165.00	165.00	165.00	165.00	144.97	0
2022-11-17	165.00	165.00	165.00	165.00	144.97	0
2022-11-16	165.00	165.00	165.00	165.00	144.97	0
2022-11-14	165.00	165.00	165.00	165.00	144.97	0
2022-11-11	165.00	165.00	165.00	165.00	144.97	0
2022-11-10	165.00	165.00	165.00	165.00	144.97	0
2022-11-09	165.00	165.00	165.00	165.00	144.97	0
2022-11-08	165.00	165.00	165.00	165.00	144.97	0
2022-11-07	165.00	165.00	165.00	165.00	144.97	0
2022-11-04	165.00	165.00	165.00	165.00	144.97	0
2022-11-03	165.00	165.00	165.00	165.00	144.97	2
2022-11-01	178.50	178.50	178.50	178.50	156.83	0
2022-10-31	178.50	178.50	178.50	178.50	156.83	0
2022-10-28	178.50	178.50	178.50	178.50	156.83	0
2022-10-27	178.50	178.50	178.50	178.50	156.83	0
2022-10-26	178.50	178.50	178.50	178.50	156.83	0
2022-10-25	178.50	178.50	178.50	178.50	156.83	0
2022-10-24	178.50	178.50	178.50	178.50	156.83	0
2022-10-21	178.50	178.50	178.50	178.50	156.83	0
2022-10-20	178.50	178.50	178.50	178.50	156.83	0
2022-10-19	178.50	178.50	178.50	178.50	156.83	0
2022-10-18	178.50	178.50	178.50	178.50	156.83	0
2022-10-17	178.50	178.50	178.50	178.50	156.83	0
2022-10-14	178.50	178.50	178.50	178.50	156.83	0
2022-10-13	178.50	178.50	178.50	178.50	156.83	0
2022-10-11	178.50	178.50	178.50	178.50	156.83	0
2022-10-10	178.50	178.50	178.50	178.50	156.83	0
2022-10-07	178.50	178.50	178.50	178.50	156.83	0
2022-10-06	178.50	178.50	178.50	178.50	156.83	0
2022-10-05	178.50	178.50	178.50	178.50	156.83	0
2022-10-04	178.50	178.50	178.50	178.50	156.83	0
2022-10-03	178.50	178.50	178.50	178.50	156.83	0
2022-09-30	178.50	178.50	178.50	178.50	156.83	0
2022-09-29	178.50	178.50	178.50	178.50	156.83	0
2022-09-28	178.50	178.50	178.50	178.50	156.83	0
2022-09-27	178.50	178.50	178.50	178.50	156.83	0
2022-09-26	178.50	178.50	178.50	178.50	156.83	0
2022-09-23	178.50	178.50	178.50	178.50	156.83	0
2022-09-22	178.50	178.50	178.50	178.50	156.83	7
2022-09-21	205.00	205.00	205.00	205.00	180.11	0
2022-09-20	205.00	205.00	205.00	205.00	180.11	0

← NewerPage 17 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.