Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	92.790	92.790	92.790	92.790	92.313	0
2026-05-04	92.790	92.790	92.790	92.790	92.313	0
2026-04-30	92.790	92.790	92.790	92.790	92.313	0
2026-04-29	92.790	92.790	92.790	92.790	92.313	0
2026-04-28	92.790	92.790	92.790	92.790	92.313	0
2026-04-27	92.790	92.790	92.790	92.790	92.313	0
2026-04-24	92.790	92.790	92.790	92.790	92.313	0
2026-04-23	92.790	92.790	92.790	92.790	92.313	0
2026-04-22	92.790	92.790	92.790	92.790	92.313	0
2026-04-20	92.790	92.790	92.790	92.790	92.313	0
2026-04-17	92.790	92.790	92.790	92.790	92.313	0
2026-04-16	92.790	92.790	92.790	92.790	92.313	0
2026-04-15	92.790	92.790	92.790	92.790	92.313	0
2026-04-14	92.790	92.790	92.790	92.790	92.313	0
2026-04-13	92.790	92.790	92.790	92.790	92.313	0
2026-04-10	92.790	92.790	92.790	92.790	92.313	0
2026-04-09	92.790	92.790	92.790	92.790	92.313	12
2026-04-08	91.340	91.340	91.340	91.340	90.870	0
2026-04-07	91.340	91.340	91.340	91.340	90.870	0
2026-04-06	91.340	91.340	91.340	91.340	90.870	0
2026-04-02	91.180	91.340	91.180	91.340	90.870	1,421
2026-04-01	92.220	92.220	92.220	92.220	91.746	0
2026-03-31	92.220	92.220	92.220	92.220	91.746	1
2026-03-30	93.840	93.840	93.840	93.840	93.357	0
2026-03-27	93.840	93.840	93.840	93.840	93.357	1
2026-03-26	93.840	93.840	93.840	93.840	93.357	0
2026-03-25	93.840	93.840	93.840	93.840	93.357	0
2026-03-24	93.840	93.840	93.840	93.840	93.357	0
2026-03-23	93.840	93.840	93.840	93.840	93.357	0
2026-03-20	93.840	93.840	93.840	93.840	93.357	0
2026-03-19	93.840	93.840	93.840	93.840	93.357	0
2026-03-18	93.840	93.840	93.840	93.840	93.357	0
2026-03-17	93.840	93.840	93.840	93.840	93.357	0
2026-03-16	93.840	93.840	93.840	93.840	93.357	0
2026-03-13	93.840	93.840	93.840	93.840	93.357	0
2026-03-12	93.840	93.840	93.840	93.840	93.357	0
2026-03-11	93.840	93.840	93.840	93.840	93.357	0
2026-03-10	93.840	93.840	93.840	93.840	92.917	0
2026-03-09	93.840	93.840	93.840	93.840	92.917	0
2026-03-06	93.840	93.840	93.840	93.840	92.917	0
2026-03-05	93.840	93.840	93.840	93.840	92.917	0
2026-03-04	93.840	93.840	93.840	93.840	92.917	25
2026-03-03	103.40	103.40	103.40	103.40	102.38	0
2026-03-02	103.40	103.40	103.40	103.40	102.38	0
2026-02-27	103.40	103.40	103.40	103.40	102.38	0
2026-02-26	103.40	103.40	103.40	103.40	102.38	0
2026-02-25	103.40	103.40	103.40	103.40	102.38	0
2026-02-24	103.40	103.40	103.40	103.40	102.38	0
2026-02-23	103.40	103.40	103.40	103.40	102.38	0
2026-02-20	103.40	103.40	103.40	103.40	102.38	0
2026-02-19	103.40	103.40	103.40	103.40	102.38	0
2026-02-18	103.40	103.40	103.40	103.40	102.38	0
2026-02-13	101.68	103.40	101.68	103.40	102.38	34
2026-02-12	100.28	100.28	100.28	100.28	99.294	0
2026-02-11	99.500	100.28	99.500	100.28	99.294	19
2026-02-10	94.860	94.860	94.860	94.860	93.927	0
2026-02-09	95.420	95.630	94.860	94.860	93.927	756
2026-02-06	96.000	96.000	96.000	96.000	95.056	0
2026-02-05	96.000	96.000	96.000	96.000	95.056	0
2026-02-04	96.000	96.000	96.000	96.000	95.056	0

← NewerPage 3 of 21 · 1,248 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.