Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	205.00	205.00	205.00	205.00	180.11	0
2022-09-16	205.00	205.00	205.00	205.00	180.11	0
2022-09-15	205.00	205.00	205.00	205.00	180.11	0
2022-09-14	205.00	205.00	205.00	205.00	180.11	0
2022-09-13	205.00	205.00	205.00	205.00	180.11	0
2022-09-12	205.00	205.00	205.00	205.00	180.11	0
2022-09-09	205.00	205.00	205.00	205.00	180.11	0
2022-09-08	205.00	205.00	205.00	205.00	180.11	0
2022-09-06	205.00	205.00	205.00	205.00	180.11	0
2022-09-05	205.00	205.00	205.00	205.00	180.11	0
2022-09-02	205.00	205.00	205.00	205.00	180.11	0
2022-09-01	205.00	205.00	205.00	205.00	180.11	0
2022-08-31	205.00	205.00	205.00	205.00	178.39	0
2022-08-30	205.00	205.00	205.00	205.00	177.23	0
2022-08-29	205.00	205.00	205.00	205.00	177.23	0
2022-08-26	205.00	205.00	205.00	205.00	177.23	0
2022-08-25	205.00	205.00	205.00	205.00	177.23	2
2022-08-24	201.80	201.80	201.80	201.80	174.46	0
2022-08-23	201.80	201.80	201.80	201.80	174.46	0
2022-08-22	201.80	201.80	201.80	201.80	174.46	0
2022-08-19	201.80	201.80	201.80	201.80	174.46	0
2022-08-18	201.80	201.80	201.80	201.80	174.46	0
2022-08-17	201.80	201.80	201.80	201.80	174.46	0
2022-08-16	201.80	201.80	201.80	201.80	174.46	0
2022-08-15	201.80	201.80	201.80	201.80	174.46	0
2022-08-12	201.80	201.80	201.80	201.80	174.46	0
2022-08-11	201.80	201.80	201.80	201.80	174.46	0
2022-08-10	201.80	201.80	201.80	201.80	174.46	0
2022-08-09	201.80	201.80	201.80	201.80	174.46	0
2022-08-08	201.80	201.80	201.80	201.80	174.46	0
2022-08-05	201.80	201.80	201.80	201.80	174.46	0
2022-08-04	201.80	201.80	201.80	201.80	174.46	0
2022-08-03	201.80	201.80	201.80	201.80	174.46	0
2022-08-02	201.80	201.80	201.80	201.80	174.46	0
2022-08-01	201.80	201.80	201.80	201.80	174.46	0
2022-07-29	201.80	201.80	201.80	201.80	174.46	0
2022-07-28	201.80	201.80	201.80	201.80	174.46	0
2022-07-27	201.80	201.80	201.80	201.80	174.46	1
2022-07-26	221.20	221.20	221.20	221.20	191.24	0
2022-07-25	221.20	221.20	221.20	221.20	191.24	0
2022-07-22	221.20	221.20	221.20	221.20	191.24	0
2022-07-21	221.20	221.20	221.20	221.20	191.24	0
2022-07-20	221.10	221.20	221.10	221.20	191.24	2
2022-07-19	211.00	211.00	211.00	211.00	182.42	0
2022-07-18	211.00	211.00	211.00	211.00	182.42	0
2022-07-15	211.00	211.00	211.00	211.00	182.42	6
2022-07-14	207.50	207.50	207.50	207.50	179.39	1
2022-07-13	197.50	197.50	197.50	197.50	170.75	0
2022-07-12	197.50	197.50	197.50	197.50	170.75	0
2022-07-11	197.50	197.50	197.50	197.50	170.75	0
2022-07-08	197.50	197.50	197.50	197.50	170.75	1
2022-07-07	198.10	198.10	198.10	198.10	171.27	0
2022-07-06	198.10	198.10	198.10	198.10	171.27	0
2022-07-05	198.10	198.10	198.10	198.10	171.27	0
2022-07-04	198.10	198.10	198.10	198.10	171.27	0
2022-07-01	198.10	198.10	198.10	198.10	171.27	0
2022-06-30	198.10	198.10	198.10	198.10	171.27	0
2022-06-29	198.10	198.10	198.10	198.10	171.27	0
2022-06-28	198.10	198.10	198.10	198.10	171.27	0
2022-06-27	198.10	198.10	198.10	198.10	171.27	0

← NewerPage 18 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.