Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	255.73	255.73	255.73	255.73	217.25	0
2022-03-28	255.73	255.73	255.73	255.73	217.25	0
2022-03-25	255.73	255.73	255.73	255.73	217.25	0
2022-03-24	255.73	255.73	255.73	255.73	217.25	0
2022-03-23	255.73	255.73	255.73	255.73	217.25	0
2022-03-22	255.73	255.73	255.73	255.73	217.25	0
2022-03-21	255.73	255.73	255.73	255.73	217.25	0
2022-03-18	255.73	255.73	255.73	255.73	217.25	0
2022-03-17	255.73	255.73	255.73	255.73	217.25	0
2022-03-16	255.73	255.73	255.73	255.73	217.25	0
2022-03-15	255.73	255.73	255.73	255.73	217.25	0
2022-03-14	255.73	255.73	255.73	255.73	217.25	0
2022-03-11	255.73	255.73	255.73	255.73	217.25	0
2022-03-10	255.73	255.73	255.73	255.73	217.25	0
2022-03-09	255.73	255.73	255.73	255.73	217.25	0
2022-03-08	255.73	255.73	255.73	255.73	217.25	0
2022-03-07	255.73	255.73	255.73	255.73	217.25	0
2022-03-04	255.73	255.73	255.73	255.73	215.67	0
2022-03-03	255.73	255.73	255.73	255.73	214.61	0
2022-03-02	255.73	255.73	255.73	255.73	214.61	0
2022-02-25	255.73	255.73	255.73	255.73	214.61	0
2022-02-24	255.73	255.73	255.73	255.73	214.61	0
2022-02-23	255.73	255.73	255.73	255.73	214.61	0
2022-02-22	255.73	255.73	255.73	255.73	214.61	0
2022-02-21	255.73	255.73	255.73	255.73	214.61	0
2022-02-18	255.73	255.73	255.73	255.73	214.61	0
2022-02-17	255.73	255.73	255.73	255.73	214.61	0
2022-02-16	255.73	255.73	255.73	255.73	214.61	0
2022-02-15	255.73	255.73	255.73	255.73	214.61	0
2022-02-14	255.73	255.73	255.73	255.73	214.61	0
2022-02-11	255.73	255.73	255.73	255.73	214.61	0
2022-02-10	255.73	255.73	255.73	255.73	214.61	1
2022-02-09	252.70	252.70	252.70	252.70	212.07	0
2022-02-08	252.70	252.70	252.70	252.70	212.07	0
2022-02-07	252.70	252.70	252.70	252.70	212.07	0
2022-02-04	252.70	252.70	252.70	252.70	212.07	0
2022-02-03	252.70	252.70	252.70	252.70	212.07	0
2022-02-02	252.70	252.70	252.70	252.70	212.07	0
2022-02-01	252.70	252.70	252.70	252.70	212.07	0
2022-01-31	252.70	252.70	252.70	252.70	212.07	0
2022-01-28	252.70	252.70	252.70	252.70	212.07	0
2022-01-27	252.70	252.70	252.70	252.70	212.07	0
2022-01-26	252.70	252.70	252.70	252.70	212.07	0
2022-01-25	252.70	252.70	252.70	252.70	212.07	0
2022-01-24	252.70	252.70	252.70	252.70	212.07	0
2022-01-21	252.70	252.70	252.70	252.70	212.07	1
2022-01-20	263.79	263.79	263.79	263.79	221.37	0
2022-01-19	263.79	263.79	263.79	263.79	221.37	0
2022-01-18	263.79	263.79	263.79	263.79	221.37	0
2022-01-17	263.79	263.79	263.79	263.79	221.37	0
2022-01-14	263.79	263.79	263.79	263.79	221.37	0
2022-01-13	263.79	263.79	263.79	263.79	221.37	0
2022-01-12	269.24	269.24	263.79	263.79	221.37	48
2022-01-11	268.00	268.00	268.00	268.00	224.91	3
2022-01-10	293.70	293.70	293.70	293.70	246.47	0
2022-01-07	293.70	293.70	293.70	293.70	246.47	0
2022-01-06	293.70	293.70	293.70	293.70	246.47	0
2022-01-05	293.70	293.70	293.70	293.70	246.47	0
2022-01-04	293.70	293.70	293.70	293.70	246.47	0
2022-01-03	293.70	293.70	293.70	293.70	246.47	0

← NewerPage 20 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.