Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	65.660	65.660	65.660	65.660	64.259	0
2025-08-11	65.590	65.660	65.590	65.660	64.259	400
2025-08-08	69.230	69.230	69.230	69.230	67.753	6
2025-08-07	65.590	65.590	65.590	65.590	64.191	0
2025-08-06	65.590	65.590	65.590	65.590	64.191	0
2025-08-05	65.590	65.590	65.590	65.590	64.191	0
2025-08-04	65.660	65.660	65.590	65.590	64.191	2
2025-08-01	65.990	65.990	65.990	65.990	64.582	2
2025-07-31	69.000	69.000	67.970	67.970	66.520	342
2025-07-30	71.540	71.540	71.540	71.540	70.014	1
2025-07-29	72.800	72.800	72.590	72.590	71.041	101
2025-07-28	73.640	73.640	73.640	73.640	72.069	1
2025-07-25	76.510	76.510	65.990	71.190	69.671	105
2025-07-24	93.830	93.830	93.830	93.830	91.828	0
2025-07-23	93.690	93.830	93.690	93.830	91.828	4
2025-07-22	89.550	89.550	89.550	89.550	87.640	3
2025-07-21	86.700	86.700	86.700	86.700	84.850	50
2025-07-18	84.800	85.360	84.800	85.360	83.539	51
2025-07-17	92.650	92.650	92.650	92.650	90.673	0
2025-07-16	92.650	92.650	92.650	92.650	90.673	0
2025-07-15	92.650	92.650	92.650	92.650	90.673	0
2025-07-14	92.650	92.650	92.650	92.650	90.673	0
2025-07-11	92.650	92.650	92.650	92.650	90.673	0
2025-07-10	92.650	92.650	92.650	92.650	90.673	230
2025-07-09	84.000	84.000	84.000	84.000	82.208	0
2025-07-08	84.000	84.000	84.000	84.000	82.208	0
2025-07-07	84.000	84.000	84.000	84.000	82.208	0
2025-07-04	84.000	84.000	84.000	84.000	82.208	0
2025-07-03	84.000	84.000	84.000	84.000	82.208	0
2025-07-02	84.000	84.000	84.000	84.000	82.208	0
2025-07-01	84.000	84.000	84.000	84.000	82.208	0
2025-06-30	84.000	84.000	84.000	84.000	82.208	0
2025-06-27	84.000	84.000	84.000	84.000	82.208	0
2025-06-26	84.000	84.000	84.000	84.000	82.208	0
2025-06-25	84.000	84.000	84.000	84.000	82.208	0
2025-06-24	84.000	84.000	84.000	84.000	82.208	0
2025-06-23	84.000	84.000	84.000	84.000	82.208	0
2025-06-20	84.000	84.000	84.000	84.000	82.208	0
2025-06-18	85.000	85.000	84.000	84.000	82.208	13
2025-06-17	85.000	85.000	85.000	85.000	83.187	2
2025-06-16	84.990	84.990	84.990	84.990	83.177	0
2025-06-13	84.990	84.990	84.990	84.990	83.177	0
2025-06-12	84.990	84.990	84.990	84.990	83.177	0
2025-06-11	84.990	84.990	84.990	84.990	83.177	0
2025-06-10	84.990	84.990	84.990	84.990	83.177	0
2025-06-09	84.990	84.990	84.990	84.990	83.177	0
2025-06-06	84.990	84.990	84.990	84.990	83.177	0
2025-06-05	84.990	84.990	84.990	84.990	83.177	0
2025-06-04	84.990	84.990	84.990	84.990	83.177	0
2025-06-03	85.400	85.400	84.990	84.990	83.177	233
2025-06-02	90.000	90.000	85.250	85.250	83.431	21
2025-05-30	91.170	91.170	91.170	91.170	89.225	0
2025-05-29	91.170	91.170	91.170	91.170	89.225	0
2025-05-28	91.170	91.170	91.170	91.170	88.768	1
2025-05-27	91.170	91.170	91.170	91.170	88.768	1
2025-05-26	89.700	89.700	89.700	89.700	87.337	0
2025-05-23	90.100	90.100	89.700	89.700	87.337	3
2025-05-22	91.200	91.200	91.200	91.200	88.798	0
2025-05-21	92.580	92.580	90.100	91.200	88.798	15
2025-05-20	105.28	105.28	104.21	104.21	101.46	2

← NewerPage 6 of 21 · 1,253 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.