Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	145.05	145.05	145.05	145.05	139.80	0
2025-02-14	145.05	145.05	145.05	145.05	139.80	0
2025-02-13	145.05	145.05	145.05	145.05	139.80	0
2025-02-12	145.05	145.05	145.05	145.05	139.80	0
2025-02-11	145.05	145.05	145.05	145.05	139.80	0
2025-02-10	145.05	145.05	145.05	145.05	139.80	13
2025-02-07	144.59	146.07	144.40	145.20	139.94	179
2025-02-06	165.41	165.41	165.41	165.41	159.42	0
2025-02-05	165.41	165.41	165.41	165.41	159.42	0
2025-02-04	165.41	165.41	165.41	165.41	159.42	0
2025-02-03	165.41	165.41	165.41	165.41	159.42	0
2025-01-31	165.41	165.41	165.41	165.41	159.42	0
2025-01-30	165.41	165.41	165.41	165.41	159.42	0
2025-01-29	165.41	165.41	165.41	165.41	159.42	0
2025-01-28	165.41	165.41	165.41	165.41	159.42	0
2025-01-27	165.41	165.41	165.41	165.41	159.42	0
2025-01-24	165.41	165.41	165.41	165.41	159.42	0
2025-01-23	165.41	165.41	165.41	165.41	159.42	0
2025-01-22	165.41	165.41	165.41	165.41	159.42	0
2025-01-21	165.41	165.41	165.41	165.41	159.42	0
2025-01-20	165.41	165.41	165.41	165.41	159.42	0
2025-01-17	165.41	165.41	165.41	165.41	159.42	0
2025-01-16	165.41	165.41	165.41	165.41	159.42	0
2025-01-15	165.41	165.41	165.41	165.41	159.42	0
2025-01-14	165.41	165.41	165.41	165.41	159.42	0
2025-01-13	165.41	165.41	165.41	165.41	159.42	0
2025-01-10	165.41	165.41	165.41	165.41	159.42	0
2025-01-09	165.41	165.41	165.41	165.41	159.42	0
2025-01-08	165.41	165.41	165.41	165.41	159.42	0
2025-01-07	165.41	165.41	165.41	165.41	159.42	0
2025-01-06	165.41	165.41	165.41	165.41	159.42	0
2025-01-03	165.41	165.41	165.41	165.41	159.42	0
2025-01-02	165.41	165.41	165.41	165.41	159.42	0
2024-12-30	165.41	165.41	165.41	165.41	159.42	0
2024-12-27	165.41	165.41	165.41	165.41	159.42	0
2024-12-26	165.41	165.41	165.41	165.41	159.42	0
2024-12-23	165.41	165.41	165.41	165.41	159.42	0
2024-12-20	165.41	165.41	165.41	165.41	159.42	0
2024-12-19	165.41	165.41	165.41	165.41	159.42	0
2024-12-18	165.41	165.41	165.41	165.41	159.42	0
2024-12-17	165.41	165.41	165.41	165.41	159.42	0
2024-12-16	165.41	165.41	165.41	165.41	159.42	0
2024-12-13	165.41	165.41	165.41	165.41	159.42	0
2024-12-12	165.41	165.41	165.41	165.41	159.42	0
2024-12-11	165.41	165.41	165.41	165.41	159.42	0
2024-12-10	165.41	165.41	165.41	165.41	159.42	0
2024-12-09	165.41	165.41	165.41	165.41	159.42	100
2024-12-06	145.51	166.80	145.51	165.41	159.42	5
2024-12-05	150.05	150.05	150.05	150.05	144.62	0
2024-12-04	150.05	150.05	150.05	150.05	144.62	0
2024-12-03	150.05	150.05	150.05	150.05	144.62	0
2024-12-02	150.05	150.05	150.05	150.05	144.62	0
2024-11-29	150.05	150.05	150.05	150.05	144.62	0
2024-11-28	150.05	150.05	150.05	150.05	144.62	0
2024-11-27	150.05	150.05	150.05	150.05	144.62	0
2024-11-26	150.05	150.05	150.05	150.05	144.62	0
2024-11-25	150.05	150.05	150.05	150.05	144.62	0
2024-11-22	150.05	150.05	150.05	150.05	144.62	0
2024-11-21	150.05	150.05	150.05	150.05	144.62	0
2024-11-19	150.05	150.05	150.05	150.05	143.04	0

← NewerPage 8 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.