Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	198.10	198.10	198.10	198.10	171.27	7
2022-06-23	184.00	184.00	184.00	184.00	159.08	0
2022-06-22	184.00	184.00	184.00	184.00	159.08	0
2022-06-21	184.00	184.00	184.00	184.00	159.08	0
2022-06-20	184.00	184.00	184.00	184.00	159.08	0
2022-06-17	184.00	184.00	184.00	184.00	159.08	0
2022-06-15	184.00	184.00	184.00	184.00	159.08	0
2022-06-14	184.00	184.00	184.00	184.00	159.08	0
2022-06-13	184.00	184.00	184.00	184.00	159.08	0
2022-06-10	184.00	184.00	184.00	184.00	159.08	0
2022-06-09	184.00	184.00	184.00	184.00	159.08	0
2022-06-08	184.00	184.00	184.00	184.00	159.08	0
2022-06-07	184.00	184.00	184.00	184.00	159.08	0
2022-06-06	184.00	184.00	184.00	184.00	159.08	0
2022-06-03	184.00	184.00	184.00	184.00	159.08	0
2022-06-02	184.00	184.00	184.00	184.00	159.08	0
2022-06-01	184.00	184.00	184.00	184.00	159.08	0
2022-05-31	184.00	184.00	184.00	184.00	159.08	0
2022-05-30	184.00	184.00	184.00	184.00	159.08	0
2022-05-27	184.00	184.00	184.00	184.00	159.08	0
2022-05-26	184.00	184.00	184.00	184.00	157.42	0
2022-05-25	184.00	184.00	184.00	184.00	156.32	9
2022-05-24	182.34	182.34	182.34	182.34	154.91	0
2022-05-23	182.34	182.34	182.34	182.34	154.91	2
2022-05-20	217.10	217.10	217.10	217.10	184.44	0
2022-05-19	217.10	217.10	217.10	217.10	184.44	0
2022-05-18	217.10	217.10	217.10	217.10	184.44	0
2022-05-17	217.10	217.10	217.10	217.10	184.44	0
2022-05-16	217.10	217.10	217.10	217.10	184.44	0
2022-05-13	217.10	217.10	217.10	217.10	184.44	0
2022-05-12	217.10	217.10	217.10	217.10	184.44	0
2022-05-11	217.10	217.10	217.10	217.10	184.44	0
2022-05-10	217.10	217.10	217.10	217.10	184.44	0
2022-05-09	217.10	217.10	217.10	217.10	184.44	0
2022-05-06	217.10	217.10	217.10	217.10	184.44	0
2022-05-05	217.10	217.10	217.10	217.10	184.44	0
2022-05-04	217.10	217.10	217.10	217.10	184.44	0
2022-05-03	217.10	217.10	217.10	217.10	184.44	0
2022-05-02	217.10	217.10	217.10	217.10	184.44	0
2022-04-29	217.10	217.10	217.10	217.10	184.44	0
2022-04-28	217.10	217.10	217.10	217.10	184.44	0
2022-04-27	217.10	217.10	217.10	217.10	184.44	0
2022-04-26	217.10	217.10	217.10	217.10	184.44	0
2022-04-25	215.01	217.10	215.01	217.10	184.44	10
2022-04-22	206.99	206.99	206.99	206.99	175.85	0
2022-04-20	206.99	206.99	206.99	206.99	175.85	0
2022-04-19	206.99	206.99	206.99	206.99	175.85	0
2022-04-18	206.99	206.99	206.99	206.99	175.85	0
2022-04-14	206.99	206.99	206.99	206.99	175.85	0
2022-04-13	206.99	206.99	206.99	206.99	175.85	0
2022-04-12	206.99	206.99	206.99	206.99	175.85	0
2022-04-11	206.99	206.99	206.99	206.99	175.85	0
2022-04-08	206.99	206.99	206.99	206.99	175.85	0
2022-04-07	206.99	206.99	206.99	206.99	175.85	0
2022-04-06	206.99	206.99	206.99	206.99	175.85	0
2022-04-05	209.01	209.01	206.99	206.99	175.85	2
2022-04-04	209.00	209.00	209.00	209.00	177.55	8
2022-04-01	255.73	255.73	255.73	255.73	217.25	0
2022-03-31	255.73	255.73	255.73	255.73	217.25	0
2022-03-30	255.73	255.73	255.73	255.73	217.25	0

← NewerPage 19 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.