Carter's Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	82.640	82.640	82.640	82.640	82.640	3
2026-10-15	82.640	82.640	82.640	82.640	82.640	25
2026-10-14	82.640	82.640	82.640	82.640	82.640	0
2026-10-13	82.640	82.640	82.640	82.640	82.640	0
2026-10-12	82.640	82.640	82.640	82.640	82.640	0
2026-10-09	82.640	82.640	82.640	82.640	82.640	0
2026-10-08	82.640	82.640	82.640	82.640	82.640	0
2026-10-07	83.840	83.840	82.640	82.640	82.640	3
2026-10-06	82.320	82.320	82.320	82.320	82.320	2
2026-10-05	82.320	82.320	82.320	82.320	82.320	0
2026-10-02	82.320	82.320	82.320	82.320	82.320	20
2026-10-01	82.320	82.320	82.320	82.320	82.320	0
2026-09-30	82.320	82.320	82.320	82.320	82.320	0
2026-09-29	82.320	82.320	82.320	82.320	82.320	0
2026-09-28	82.320	82.320	82.320	82.320	82.320	1
2026-09-25	77.850	77.850	77.850	77.850	77.850	0
2026-09-24	77.850	77.850	77.850	77.850	77.850	0
2026-09-23	77.850	77.850	77.850	77.850	77.850	3
2026-09-22	77.280	77.280	77.280	77.280	77.280	0
2026-09-21	75.400	77.280	75.400	77.280	77.280	3
2026-09-18	76.320	76.320	75.500	75.500	75.500	12
2026-09-17	76.500	77.000	76.500	76.510	76.510	151
2026-09-16	75.000	75.000	75.000	75.000	75.000	0
2026-09-15	78.320	78.320	75.000	75.000	75.000	281
2026-09-14	78.000	78.000	78.000	78.000	78.000	4
2026-09-11	77.300	77.340	77.300	77.340	77.340	702
2026-09-10	80.000	80.000	76.960	76.960	76.960	119
2026-09-09	82.870	83.000	82.870	83.000	83.000	101
2026-09-08	84.960	84.960	82.970	82.970	82.970	5
2026-09-07	82.430	82.430	82.430	82.430	82.430	0
2026-09-04	82.430	82.430	82.430	82.430	82.430	0
2026-09-03	82.430	82.430	82.430	82.430	82.430	0
2026-09-02	82.430	82.430	82.430	82.430	82.430	0
2026-09-01	82.500	83.500	81.770	82.430	82.430	194
2026-08-31	109.48	109.48	109.48	109.48	109.48	0
2026-08-30	109.48	109.48	109.48	109.48	109.48	0
2026-08-28	109.48	109.48	109.48	109.48	109.03	0
2026-08-27	109.48	109.48	109.48	109.48	109.03	0
2026-08-26	109.48	109.48	109.48	109.48	109.03	0
2026-08-25	109.48	109.48	109.48	109.48	109.03	0
2026-08-24	109.48	109.48	109.48	109.48	109.03	0
2026-08-23	109.48	109.48	109.48	109.48	109.48	0
2026-08-21	109.48	109.48	109.48	109.48	109.48	0
2026-08-20	109.48	109.48	109.48	109.48	109.48	0
2026-08-19	109.48	109.48	109.48	109.48	109.48	0
2026-08-18	109.48	109.48	109.48	109.48	109.48	0
2026-08-17	109.48	109.48	109.48	109.48	109.48	0
2026-08-16	109.48	109.48	109.48	109.48	109.48	0
2026-08-14	109.48	109.48	109.48	109.48	109.48	0
2026-08-13	109.48	109.48	109.48	109.48	109.48	0
2026-08-12	109.48	109.48	109.48	109.48	109.48	0
2026-08-11	109.48	109.48	109.48	109.48	109.48	0
2026-08-10	109.48	109.48	109.48	109.48	109.48	0
2026-08-07	109.48	109.48	109.48	109.48	109.48	0
2026-08-06	109.48	109.48	109.48	109.48	109.48	0
2026-08-05	109.48	109.48	109.48	109.48	109.48	0
2026-08-04	109.48	109.48	109.48	109.48	109.48	0
2026-08-03	109.48	109.48	109.48	109.48	109.48	0
2026-07-31	109.48	109.48	109.48	109.48	109.48	0
2026-07-30	109.48	109.48	109.48	109.48	109.48	0

Page 1 of 2 · 67 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.