Carter's Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-29 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-28 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-27 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-23 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-22 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-21 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-20 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-17 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-16 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-15 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-14 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-13 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-10 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-09 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-08 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-07 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-06 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-03 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-02 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-12-01 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-11-30 | 293.70 | 293.70 | 293.70 | 293.70 | 246.47 | 0 |
| 2021-11-29 | 293.70 | 293.70 | 293.70 | 293.70 | 245.06 | 0 |
| 2021-11-26 | 293.70 | 293.70 | 293.70 | 293.70 | 244.10 | 0 |
| 2021-11-25 | 293.70 | 293.70 | 293.70 | 293.70 | 244.10 | 0 |
| 2021-11-24 | 293.70 | 293.70 | 293.70 | 293.70 | 244.10 | 0 |
| 2021-11-23 | 293.70 | 293.70 | 293.70 | 293.70 | 244.10 | 0 |
| 2021-11-22 | 293.70 | 293.70 | 293.70 | 293.70 | 244.10 | 0 |
| 2021-11-19 | 293.70 | 293.70 | 293.70 | 293.70 | 244.10 | 0 |
| 2021-11-18 | 293.70 | 293.70 | 293.70 | 293.70 | 244.10 | 0 |
| 2021-11-17 | 293.70 | 293.70 | 293.70 | 293.70 | 244.10 | 0 |
| 2021-11-16 | 293.70 | 293.70 | 293.70 | 293.70 | 244.10 | 0 |
| 2021-11-12 | 293.70 | 293.70 | 293.70 | 293.70 | 244.10 | 0 |
| 2021-11-11 | 293.70 | 293.70 | 293.70 | 293.70 | 244.10 | 1 |
| 2021-11-10 | 293.00 | 293.00 | 293.00 | 293.00 | 243.52 | 0 |
| 2021-11-09 | 293.00 | 293.00 | 293.00 | 293.00 | 243.52 | 0 |
| 2021-11-08 | 293.00 | 293.00 | 293.00 | 293.00 | 243.52 | 1 |
| 2021-11-05 | 288.80 | 288.80 | 288.80 | 288.80 | 240.03 | 0 |
| 2021-11-04 | 288.80 | 288.80 | 288.80 | 288.80 | 240.03 | 0 |
| 2021-11-03 | 288.80 | 288.80 | 288.80 | 288.80 | 240.03 | 9 |
| 2021-11-01 | 289.30 | 289.30 | 289.30 | 289.30 | 240.44 | 15 |
| 2021-10-29 | 285.07 | 285.07 | 285.07 | 285.07 | 236.93 | 0 |
| 2021-10-28 | 285.07 | 285.07 | 285.07 | 285.07 | 236.93 | 0 |
| 2021-10-27 | 285.07 | 285.07 | 285.07 | 285.07 | 236.93 | 0 |
| 2021-10-26 | 285.07 | 285.07 | 285.07 | 285.07 | 236.93 | 0 |
| 2021-10-25 | 287.10 | 287.10 | 285.07 | 285.07 | 236.93 | 2 |
← NewerPage 21 of 21 · 1,246 trading days
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.