Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	170.50	170.50	170.50	170.50	161.11	0
2024-05-29	170.50	170.50	170.50	170.50	161.11	0
2024-05-28	170.50	170.50	170.50	170.50	161.11	1
2024-05-27	170.01	170.01	170.01	170.01	160.65	5
2024-05-24	170.01	170.01	170.01	170.01	160.65	5
2024-05-23	172.82	172.82	172.82	172.82	161.93	0
2024-05-22	172.82	172.82	172.82	172.82	161.93	0
2024-05-21	172.82	172.82	172.82	172.82	161.93	0
2024-05-20	172.62	172.82	172.62	172.82	161.93	2
2024-05-17	176.76	176.76	175.40	175.40	164.35	105
2024-05-16	187.53	187.53	187.53	187.53	175.71	0
2024-05-15	187.53	187.53	187.53	187.53	175.71	0
2024-05-14	187.53	187.53	187.53	187.53	175.71	0
2024-05-13	187.53	187.53	187.53	187.53	175.71	0
2024-05-10	187.53	187.53	187.53	187.53	175.71	0
2024-05-09	187.53	187.53	187.53	187.53	175.71	0
2024-05-08	187.53	187.53	187.53	187.53	175.71	0
2024-05-07	187.53	187.53	187.53	187.53	175.71	0
2024-05-06	187.53	187.53	187.53	187.53	175.71	6
2024-05-03	187.53	187.53	187.53	187.53	175.71	0
2024-05-02	187.53	187.53	187.53	187.53	175.71	0
2024-04-30	187.53	187.53	187.53	187.53	175.71	0
2024-04-29	187.53	187.53	187.53	187.53	175.71	0
2024-04-26	187.53	187.53	187.53	187.53	175.71	0
2024-04-25	187.53	187.53	187.53	187.53	175.71	0
2024-04-24	187.53	187.53	187.53	187.53	175.71	0
2024-04-23	187.53	187.53	187.53	187.53	175.71	0
2024-04-22	187.53	187.53	187.53	187.53	175.71	1
2024-04-19	187.30	187.30	187.30	187.30	175.50	0
2024-04-18	187.30	187.30	187.30	187.30	175.50	0
2024-04-17	187.30	187.30	187.30	187.30	175.50	0
2024-04-16	187.30	187.30	187.30	187.30	175.50	0
2024-04-15	187.30	187.30	187.30	187.30	175.50	0
2024-04-12	189.60	189.60	187.30	187.30	175.50	9
2024-04-11	194.30	194.30	194.30	194.30	182.06	0
2024-04-10	194.30	194.30	194.30	194.30	182.06	0
2024-04-09	194.30	194.30	194.30	194.30	182.06	0
2024-04-08	194.30	194.30	194.30	194.30	182.06	0
2024-04-05	195.00	195.00	194.30	194.30	182.06	5
2024-04-04	197.80	197.80	197.20	197.20	184.77	4
2024-04-03	203.73	203.73	203.00	203.00	190.21	4
2024-04-02	183.24	183.24	183.24	183.24	171.69	0
2024-04-01	183.24	183.24	183.24	183.24	171.69	0
2024-03-28	183.24	183.24	183.24	183.24	171.69	0
2024-03-27	183.24	183.24	183.24	183.24	171.69	0
2024-03-26	183.24	183.24	183.24	183.24	171.69	0
2024-03-25	183.24	183.24	183.24	183.24	171.69	0
2024-03-22	183.24	183.24	183.24	183.24	171.69	0
2024-03-21	183.24	183.24	183.24	183.24	171.69	0
2024-03-20	183.24	183.24	183.24	183.24	171.69	0
2024-03-19	183.24	183.24	183.24	183.24	171.69	0
2024-03-18	183.24	183.24	183.24	183.24	171.69	0
2024-03-15	183.24	183.24	183.24	183.24	171.69	0
2024-03-14	183.24	183.24	183.24	183.24	171.69	0
2024-03-13	183.24	183.24	183.24	183.24	171.69	0
2024-03-12	183.24	183.24	183.24	183.24	171.69	0
2024-03-11	183.24	183.24	183.24	183.24	171.69	0
2024-03-08	183.24	183.24	183.24	183.24	171.69	0
2024-03-07	183.24	183.24	183.24	183.24	171.69	0
2024-03-06	183.24	183.24	183.24	183.24	170.41	0

← NewerPage 11 of 21 · 1,247 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.