Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	97.490	97.490	96.000	96.000	95.056	13
2026-02-02	89.550	89.550	89.550	89.550	88.669	1
2026-01-30	90.780	90.780	90.780	90.780	89.887	1
2026-01-29	83.000	83.000	83.000	83.000	82.184	0
2026-01-28	83.000	83.000	83.000	83.000	82.184	0
2026-01-27	83.000	83.000	83.000	83.000	82.184	0
2026-01-26	83.000	83.000	83.000	83.000	82.184	0
2026-01-23	83.000	83.000	83.000	83.000	82.184	0
2026-01-22	83.000	83.000	83.000	83.000	82.184	0
2026-01-21	83.000	83.000	83.000	83.000	82.184	0
2026-01-20	83.000	83.000	83.000	83.000	82.184	0
2026-01-19	83.000	83.000	83.000	83.000	82.184	0
2026-01-16	83.000	83.000	83.000	83.000	82.184	0
2026-01-15	83.000	83.000	83.000	83.000	82.184	1
2026-01-14	84.000	84.000	84.000	84.000	83.174	0
2026-01-13	84.000	84.000	84.000	84.000	83.174	0
2026-01-12	84.000	84.000	84.000	84.000	83.174	0
2026-01-09	84.000	84.000	84.000	84.000	83.174	0
2026-01-08	84.000	84.000	84.000	84.000	83.174	0
2026-01-07	84.000	84.000	84.000	84.000	83.174	0
2026-01-06	84.000	84.000	84.000	84.000	83.174	0
2026-01-05	84.000	84.000	84.000	84.000	83.174	0
2026-01-02	84.000	84.000	84.000	84.000	83.174	0
2025-12-30	84.000	84.000	84.000	84.000	83.174	0
2025-12-29	84.000	84.000	84.000	84.000	83.174	0
2025-12-26	84.000	84.000	84.000	84.000	83.174	0
2025-12-23	84.000	84.000	84.000	84.000	83.174	0
2025-12-22	84.000	84.000	84.000	84.000	83.174	0
2025-12-19	84.000	84.000	84.000	84.000	83.174	0
2025-12-18	84.000	84.000	84.000	84.000	83.174	0
2025-12-17	84.000	84.000	84.000	84.000	83.174	0
2025-12-16	84.000	84.000	84.000	84.000	83.174	0
2025-12-15	84.000	84.000	84.000	84.000	83.174	0
2025-12-12	84.000	84.000	84.000	84.000	83.174	0
2025-12-11	84.000	84.000	84.000	84.000	83.174	0
2025-12-10	84.000	84.000	84.000	84.000	83.174	0
2025-12-09	84.000	84.000	84.000	84.000	83.174	0
2025-12-08	84.000	84.000	84.000	84.000	83.174	0
2025-12-05	84.000	84.000	84.000	84.000	83.174	0
2025-12-04	84.000	84.000	84.000	84.000	83.174	0
2025-12-03	84.000	84.000	84.000	84.000	83.174	0
2025-12-02	84.000	84.000	84.000	84.000	83.174	1
2025-12-01	84.960	84.960	84.960	84.960	84.124	6
2025-11-28	84.870	84.870	84.870	84.870	84.035	10
2025-11-27	88.020	88.020	88.020	88.020	87.154	0
2025-11-26	88.020	88.020	88.020	88.020	87.154	0
2025-11-25	88.020	88.020	88.020	88.020	87.154	0
2025-11-24	88.020	88.020	88.020	88.020	87.154	0
2025-11-21	88.020	88.020	88.020	88.020	87.154	0
2025-11-19	88.020	88.020	88.020	88.020	87.154	0
2025-11-18	88.020	88.020	88.020	88.020	86.700	0
2025-11-17	88.020	88.020	88.020	88.020	86.700	0
2025-11-14	88.020	88.020	88.020	88.020	86.700	0
2025-11-13	88.020	88.020	88.020	88.020	86.700	0
2025-11-12	88.020	88.020	88.020	88.020	86.700	0
2025-11-11	87.480	88.020	87.480	88.020	86.700	11
2025-11-10	79.800	79.800	79.800	79.800	78.603	0
2025-11-07	79.800	79.800	79.800	79.800	78.603	0
2025-11-06	79.800	79.800	79.800	79.800	78.603	0
2025-11-05	79.800	79.800	79.800	79.800	78.603	1,250

← NewerPage 4 of 5 · 251 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.