Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	79.790	79.800	79.790	79.800	78.603	1,250
2025-11-03	83.280	83.280	80.350	80.350	79.145	4,334
2025-10-31	83.900	83.900	83.900	83.900	82.642	10
2025-10-30	87.680	87.680	87.680	87.680	86.365	1,120
2025-10-29	86.550	86.550	86.550	86.550	85.252	1
2025-10-28	89.280	89.280	86.670	86.670	85.370	1,120
2025-10-27	77.700	91.890	77.700	89.010	87.675	2,690
2025-10-24	87.300	87.300	87.300	87.300	85.991	1
2025-10-23	84.600	84.600	84.600	84.600	83.331	0
2025-10-22	83.600	84.600	83.600	84.600	83.331	30
2025-10-21	78.900	78.900	78.900	78.900	77.717	0
2025-10-20	78.900	78.900	78.900	78.900	77.717	1
2025-10-17	78.080	78.080	78.080	78.080	76.909	0
2025-10-16	78.080	78.080	78.080	78.080	76.909	0
2025-10-15	78.080	78.080	78.080	78.080	76.909	0
2025-10-14	78.080	78.080	78.080	78.080	76.909	0
2025-10-13	78.080	78.080	78.080	78.080	76.909	0
2025-10-10	78.080	78.080	78.080	78.080	76.909	0
2025-10-09	78.080	78.080	78.080	78.080	76.909	0
2025-10-08	78.080	78.080	78.080	78.080	76.909	0
2025-10-07	78.480	78.480	78.080	78.080	76.909	11
2025-10-06	85.280	85.280	85.280	85.280	84.001	0
2025-10-03	85.280	85.280	85.280	85.280	84.001	0
2025-10-02	85.280	85.280	85.280	85.280	84.001	0
2025-10-01	85.280	85.280	85.280	85.280	84.001	0
2025-09-30	85.280	85.280	85.280	85.280	84.001	0
2025-09-29	85.280	85.280	85.280	85.280	84.001	0
2025-09-26	85.280	85.280	85.280	85.280	84.001	0
2025-09-25	85.280	85.280	85.280	85.280	84.001	0
2025-09-24	85.280	85.280	85.280	85.280	84.001	0
2025-09-23	85.280	85.280	85.280	85.280	84.001	0
2025-09-22	85.280	85.280	85.280	85.280	84.001	0
2025-09-19	85.280	85.280	85.280	85.280	84.001	0
2025-09-18	85.280	85.280	85.280	85.280	84.001	0
2025-09-17	84.950	85.280	84.950	85.280	84.001	16
2025-09-16	84.560	84.560	84.560	84.560	83.292	1
2025-09-15	78.160	78.160	78.160	78.160	76.988	0
2025-09-12	78.160	78.160	78.160	78.160	76.988	0
2025-09-11	78.160	78.160	78.160	78.160	76.988	0
2025-09-10	78.160	78.160	78.160	78.160	76.988	0
2025-09-09	78.160	78.160	78.160	78.160	76.988	0
2025-09-08	78.160	78.160	78.160	78.160	76.988	0
2025-09-05	78.160	78.160	78.160	78.160	76.988	1
2025-09-04	76.560	76.560	76.560	76.560	75.412	10
2025-09-03	79.300	79.750	76.800	76.800	75.648	341
2025-09-02	78.320	78.320	78.320	78.320	77.145	1
2025-09-01	77.440	77.440	77.440	77.440	76.279	0
2025-08-29	77.520	77.520	77.440	77.440	76.279	2
2025-08-28	76.560	76.560	76.430	76.430	75.284	3
2025-08-27	75.880	76.090	75.600	76.090	74.949	1,509
2025-08-26	69.910	69.910	69.910	69.910	68.862	0
2025-08-25	69.910	69.910	69.910	69.910	68.862	0
2025-08-22	69.910	69.910	69.910	69.910	68.862	0
2025-08-21	68.880	69.910	68.350	69.910	68.419	5,600
2025-08-20	70.330	70.330	70.330	70.330	68.830	1,500
2025-08-19	71.750	71.750	70.420	70.420	68.918	402
2025-08-18	70.840	70.840	70.840	70.840	69.329	1
2025-08-15	70.700	70.700	70.700	70.700	69.192	100
2025-08-14	65.660	65.660	65.660	65.660	64.259	0
2025-08-13	65.660	65.660	65.660	65.660	64.259	0

← NewerPage 5 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.