Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	109.48	109.48	109.48	109.48	109.48	0
2026-07-28	109.48	109.48	109.48	109.48	109.48	0
2026-07-27	109.48	109.48	109.48	109.48	109.48	0
2026-07-24	109.48	109.48	109.48	109.48	109.48	0
2026-07-23	109.48	109.48	109.48	109.48	109.48	0
2026-07-22	109.48	109.48	109.48	109.48	109.48	0
2026-07-21	109.48	109.48	109.48	109.48	109.48	0
2026-07-20	109.48	109.48	109.48	109.48	109.48	0
2026-07-17	109.48	109.48	109.48	109.48	109.48	0
2026-07-16	109.48	109.48	109.48	109.48	109.48	0
2026-07-15	109.48	109.48	109.48	109.48	109.48	0
2026-07-14	109.48	109.48	109.48	109.48	109.48	0
2026-07-13	109.48	109.48	109.48	109.48	109.48	0
2026-07-10	109.48	109.48	109.48	109.48	109.48	0
2026-07-09	109.48	109.48	109.48	109.48	109.48	0
2026-07-08	109.48	109.48	109.48	109.48	109.48	0
2026-07-07	109.48	109.48	109.48	109.48	109.48	0
2026-07-06	109.48	109.48	109.48	109.48	109.48	0
2026-07-03	109.48	109.48	109.48	109.48	109.48	0
2026-07-02	109.48	109.48	109.48	109.48	109.48	0
2026-07-01	109.48	109.48	109.48	109.48	109.48	0
2026-06-30	109.48	109.48	109.48	109.48	109.48	0
2026-06-29	109.48	109.48	109.48	109.48	109.48	0
2026-06-26	111.98	111.98	109.48	109.48	109.48	101
2026-06-25	110.00	110.00	110.00	110.00	110.00	1
2026-06-24	110.00	110.00	110.00	110.00	110.00	0
2026-06-23	110.00	110.00	110.00	110.00	110.00	0
2026-06-22	110.00	110.00	110.00	110.00	110.00	0
2026-06-19	110.00	110.00	110.00	110.00	110.00	0
2026-06-18	109.00	110.00	109.00	110.00	110.00	26
2026-06-17	107.00	107.00	107.00	107.00	107.00	0
2026-06-16	107.00	107.00	107.00	107.00	107.00	0
2026-06-15	108.13	108.13	107.00	107.00	107.00	2
2026-06-12	106.60	109.60	106.60	109.60	109.60	10
2026-06-11	104.00	106.30	104.00	106.30	106.30	14
2026-06-10	104.84	104.84	104.84	104.84	104.84	4
2026-06-09	103.00	103.80	103.00	103.80	103.80	12
2026-06-08	81.840	81.840	81.840	81.840	81.840	0
2026-06-05	81.840	81.840	81.840	81.840	81.840	0
2026-06-03	81.840	81.840	81.840	81.840	81.840	0
2026-06-02	81.840	81.840	81.840	81.840	81.840	0
2026-06-01	81.840	81.840	81.840	81.840	81.840	0
2026-05-29	81.840	81.840	81.840	81.840	81.840	0
2026-05-28	81.840	81.840	81.840	81.840	81.840	0
2026-05-27	81.840	81.840	81.840	81.840	81.840	0
2026-05-26	81.840	81.840	81.840	81.840	81.840	0
2026-05-25	81.840	81.840	81.840	81.840	81.840	0
2026-05-22	81.840	81.840	81.840	81.840	81.404	0
2026-05-21	81.840	81.840	81.840	81.840	81.419	0
2026-05-20	81.840	81.840	81.840	81.840	81.419	0
2026-05-19	81.840	81.840	81.840	81.840	81.419	0
2026-05-18	81.840	81.840	81.840	81.840	81.419	0
2026-05-15	81.840	81.840	81.840	81.840	81.419	0
2026-05-14	81.840	81.840	81.840	81.840	81.419	0
2026-05-13	81.840	81.840	81.840	81.840	81.419	0
2026-05-12	92.790	92.790	81.840	81.840	81.419	99
2026-05-11	92.790	92.790	92.790	92.790	92.313	0
2026-05-08	92.790	92.790	92.790	92.790	92.313	0
2026-05-07	92.790	92.790	92.790	92.790	92.313	0
2026-05-06	92.790	92.790	92.790	92.790	92.313	0

← NewerPage 2 of 21 · 1,249 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.