Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	150.05	150.05	150.05	150.05	143.04	0
2024-11-14	150.05	150.05	150.05	150.05	143.04	0
2024-11-13	150.05	150.05	150.05	150.05	143.04	0
2024-11-12	150.05	150.05	150.05	150.05	143.04	0
2024-11-11	148.86	150.05	148.86	150.05	143.04	700
2024-11-08	149.40	149.40	149.40	149.40	142.42	0
2024-11-07	149.40	149.40	149.40	149.40	142.42	0
2024-11-06	158.24	158.24	149.40	149.40	142.42	205
2024-11-05	158.24	158.24	158.24	158.24	150.84	0
2024-11-04	158.24	158.24	158.24	158.24	150.84	200
2024-11-01	157.30	158.40	156.90	158.40	151.00	1,105
2024-10-31	158.45	158.45	158.45	158.45	151.04	200
2024-10-30	161.44	161.44	160.48	160.48	152.98	1,000
2024-10-29	162.50	162.50	161.60	161.60	154.05	400
2024-10-28	164.16	164.16	161.44	162.56	154.96	1,301
2024-10-25	189.12	189.12	189.12	189.12	180.28	0
2024-10-24	189.12	189.12	189.12	189.12	180.28	0
2024-10-23	189.12	189.12	189.12	189.12	180.28	0
2024-10-22	189.12	189.12	189.12	189.12	180.28	0
2024-10-21	189.12	189.12	189.12	189.12	180.28	0
2024-10-18	189.12	189.12	189.12	189.12	180.28	0
2024-10-17	189.12	189.12	189.12	189.12	180.28	0
2024-10-16	189.12	189.12	189.12	189.12	180.28	0
2024-10-15	189.12	189.12	189.12	189.12	180.28	0
2024-10-14	189.12	189.12	189.12	189.12	180.28	0
2024-10-11	189.12	189.12	189.12	189.12	180.28	0
2024-10-10	189.12	189.12	189.12	189.12	180.28	0
2024-10-09	189.12	189.12	189.12	189.12	180.28	0
2024-10-08	189.12	189.12	189.12	189.12	180.28	0
2024-10-07	189.12	189.12	189.12	189.12	180.28	0
2024-10-04	189.12	189.12	189.12	189.12	180.28	0
2024-10-03	189.12	189.12	189.12	189.12	180.28	0
2024-10-02	189.12	189.12	189.12	189.12	180.28	0
2024-10-01	189.12	189.12	189.12	189.12	180.28	0
2024-09-30	189.12	189.12	189.12	189.12	180.28	0
2024-09-27	189.12	189.12	189.12	189.12	180.28	0
2024-09-26	189.12	189.12	189.12	189.12	180.28	0
2024-09-25	189.12	189.12	189.12	189.12	180.28	0
2024-09-24	189.12	189.12	189.12	189.12	180.28	0
2024-09-23	189.12	189.12	189.12	189.12	180.28	0
2024-09-20	189.12	189.12	189.12	189.12	180.28	0
2024-09-19	189.12	189.12	189.12	189.12	180.28	1
2024-09-18	170.77	170.77	170.77	170.77	162.79	0
2024-09-17	170.77	170.77	170.77	170.77	162.79	0
2024-09-16	170.77	170.77	170.77	170.77	162.79	0
2024-09-13	170.77	170.77	170.77	170.77	162.79	0
2024-09-12	170.77	170.77	170.77	170.77	162.79	0
2024-09-11	170.77	170.77	170.77	170.77	162.79	0
2024-09-10	170.77	170.77	170.77	170.77	162.79	0
2024-09-09	170.77	170.77	170.77	170.77	162.79	0
2024-09-06	170.77	170.77	170.77	170.77	162.79	0
2024-09-05	170.77	170.77	170.77	170.77	162.79	0
2024-09-04	170.77	170.77	170.77	170.77	162.79	0
2024-09-03	170.77	170.77	170.77	170.77	162.79	0
2024-09-02	170.77	170.77	170.77	170.77	162.79	0
2024-08-30	170.77	170.77	170.77	170.77	162.79	0
2024-08-29	170.77	170.77	170.77	170.77	162.79	0
2024-08-28	170.77	170.77	170.77	170.77	162.79	0
2024-08-27	170.77	170.77	170.77	170.77	162.79	0
2024-08-26	170.77	170.77	170.77	170.77	162.79	0

← NewerPage 9 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.