Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	99.960	99.960	99.960	99.960	97.327	0
2025-05-16	99.960	99.960	99.960	99.960	97.327	0
2025-05-15	99.960	99.960	99.960	99.960	97.327	0
2025-05-14	99.960	99.960	99.960	99.960	97.327	0
2025-05-13	99.960	99.960	99.960	99.960	97.327	300
2025-05-12	97.600	97.600	97.600	97.600	95.029	0
2025-05-09	97.600	97.600	97.600	97.600	95.029	1
2025-05-08	95.580	95.580	95.580	95.580	93.062	0
2025-05-07	95.580	95.580	95.580	95.580	93.062	1
2025-05-06	94.300	94.300	93.000	93.000	90.550	301
2025-05-05	98.700	98.700	98.700	98.700	96.100	1
2025-05-02	98.530	98.530	98.530	98.530	95.935	1
2025-04-30	98.530	98.530	98.530	98.530	95.935	0
2025-04-29	98.530	98.530	98.530	98.530	95.935	0
2025-04-28	98.530	98.530	98.530	98.530	95.935	1
2025-04-25	103.26	103.26	98.530	98.530	95.935	5
2025-04-24	111.81	111.81	111.81	111.81	108.86	0
2025-04-23	111.81	111.81	111.81	111.81	108.86	0
2025-04-22	111.81	111.81	111.81	111.81	108.86	0
2025-04-17	111.81	111.81	111.81	111.81	108.86	0
2025-04-16	111.81	111.81	111.81	111.81	108.86	0
2025-04-15	111.81	111.81	111.81	111.81	108.86	0
2025-04-14	111.81	111.81	111.81	111.81	108.86	0
2025-04-11	111.81	111.81	111.81	111.81	108.86	0
2025-04-10	111.81	111.81	111.81	111.81	108.86	1
2025-04-09	103.58	113.00	101.60	111.81	108.86	6
2025-04-08	103.58	103.58	103.58	103.58	100.85	1
2025-04-07	104.61	104.61	104.61	104.61	101.85	1
2025-04-04	99.600	109.37	99.600	108.96	106.09	17
2025-04-03	102.10	102.10	99.600	99.600	96.976	40
2025-04-02	125.35	125.35	125.35	125.35	122.05	0
2025-04-01	125.35	125.35	125.35	125.35	122.05	0
2025-03-31	156.68	156.68	125.35	125.35	122.05	2
2025-03-28	153.14	153.14	153.14	153.14	149.11	0
2025-03-27	153.14	153.14	153.14	153.14	149.11	0
2025-03-26	153.14	153.14	153.14	153.14	149.11	0
2025-03-25	153.14	153.14	153.14	153.14	149.11	0
2025-03-24	153.14	153.14	153.14	153.14	149.11	0
2025-03-21	153.14	153.14	153.14	153.14	149.11	0
2025-03-20	153.14	153.14	153.14	153.14	149.11	0
2025-03-19	153.14	153.14	153.14	153.14	149.11	0
2025-03-18	153.14	153.14	153.14	153.14	149.11	0
2025-03-17	153.14	153.14	153.14	153.14	149.11	0
2025-03-14	153.14	153.14	153.14	153.14	149.11	0
2025-03-13	153.14	153.14	153.14	153.14	149.11	0
2025-03-12	153.14	153.14	153.14	153.14	149.11	0
2025-03-11	153.14	153.14	153.14	153.14	149.11	0
2025-03-10	153.14	153.14	153.14	153.14	149.11	0
2025-03-07	153.14	153.14	153.14	153.14	149.11	0
2025-03-06	153.14	153.14	153.14	153.14	149.11	0
2025-03-05	153.14	153.14	153.14	153.14	147.59	0
2025-02-28	153.14	153.14	153.14	153.14	147.59	0
2025-02-27	153.14	153.14	153.14	153.14	147.59	0
2025-02-26	153.14	153.14	153.14	153.14	147.59	0
2025-02-25	153.14	153.14	153.14	153.14	147.59	0
2025-02-24	153.14	153.14	153.14	153.14	147.59	149
2025-02-21	145.05	145.05	145.05	145.05	139.80	0
2025-02-20	145.05	145.05	145.05	145.05	139.80	0
2025-02-19	145.05	145.05	145.05	145.05	139.80	0
2025-02-18	145.05	145.05	145.05	145.05	139.80	0

← NewerPage 7 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.