-
5 DAY PERFORMANCE
+0.29% -
1 MONTH PERFORMANCE
+9.84% -
3 MONTH PERFORMANCE
+9.21% -
6 MONTH PERFORMANCE
-18.54% -
YEAR-TO-DATE PERFORMANCE
-6.42% -
1 YEAR PERFORMANCE
+1.18%
Carter's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/16/2024 | $71.21 | $70.08 (-1.59%) | $71.69 | $70.03 | 574,582 | $2.50 B |
| 09/13/2024 | $70.43 | $71.04 (0.87%) | $71.47 | $70.25 | 1.01 M | $2.54 B |
| 09/12/2024 | $68.74 | $69.88 (1.66%) | $69.93 | $68.27 | 508,700 | $2.49 B |
| 09/11/2024 | $69.23 | $68.88 (-0.51%) | $69.63 | $68.00 | 1.07 M | $2.46 B |
| 09/10/2024 | $69.33 | $69.67 (0.49%) | $70.38 | $68.75 | 1.13 M | $2.49 B |
| 09/09/2024 | $69.10 | $69.39 (0.42%) | $71.25 | $67.67 | 1.98 M | $2.48 B |
| 09/06/2024 | $67.04 | $67.81 (1.15%) | $68.39 | $66.82 | 763,300 | $2.42 B |
| 09/05/2024 | $67.32 | $67.29 (-0.04%) | $67.80 | $66.35 | 1.02 M | $2.40 B |
| 09/04/2024 | $66.29 | $67.07 (1.18%) | $67.19 | $65.76 | 935,446 | $2.39 B |
| 09/03/2024 | $65.72 | $66.61 (1.35%) | $67.57 | $65.72 | 1.65 M | $2.38 B |
| 08/30/2024 | $66.36 | $65.90 (-0.69%) | $66.36 | $65.10 | 1.47 M | $2.35 B |
| 08/29/2024 | $67.02 | $65.99 (-1.54%) | $67.25 | $65.98 | 1.47 M | $2.36 B |
| 08/28/2024 | $68.68 | $66.63 (-2.98%) | $69.25 | $66.52 | 1.29 M | $2.38 B |
| 08/27/2024 | $67.08 | $69.13 (3.06%) | $69.71 | $67.00 | 1.50 M | $2.47 B |
| 08/26/2024 | $66.55 | $68.21 (2.49%) | $69.01 | $66.51 | 1.26 M | $2.43 B |
| 08/23/2024 | $65.31 | $66.27 (1.47%) | $66.56 | $65.31 | 793,268 | $2.37 B |
| 08/22/2024 | $65.76 | $65.08 (-1.03%) | $65.78 | $64.77 | 523,343 | $2.32 B |
| 08/21/2024 | $65.69 | $65.73 (0.06%) | $66.02 | $64.75 | 1.06 M | $2.35 B |
| 08/20/2024 | $64.17 | $64.98 (1.26%) | $65.04 | $64.03 | 864,900 | $2.32 B |
| 08/19/2024 | $64.00 | $64.22 (0.34%) | $64.95 | $64.00 | 705,585 | $2.29 B |
| 08/16/2024 | $63.75 | $63.80 (0.08%) | $64.08 | $62.93 | 948,000 | $2.28 B |
| 08/15/2024 | $64.19 | $63.69 (-0.78%) | $65.83 | $63.34 | 1.16 M | $2.27 B |
| 08/14/2024 | $62.83 | $63.09 (0.41%) | $63.19 | $62.40 | 732,627 | $2.25 B |
| 08/13/2024 | $62.13 | $62.76 (1.01%) | $63.33 | $61.83 | 1.16 M | $2.24 B |
| 08/12/2024 | $62.74 | $62.09 (-1.04%) | $62.91 | $61.58 | 1.10 M | $2.22 B |
| 08/09/2024 | $62.28 | $62.63 (0.56%) | $62.73 | $61.46 | 737,100 | $2.24 B |
| 08/08/2024 | $61.74 | $62.31 (0.92%) | $63.04 | $61.67 | 1.24 M | $2.22 B |
| 08/07/2024 | $61.96 | $61.08 (-1.42%) | $62.97 | $60.94 | 1.37 M | $2.18 B |
| 08/06/2024 | $59.68 | $61.41 (2.9%) | $62.58 | $59.63 | 1.87 M | $2.19 B |
| 08/05/2024 | $56.56 | $59.33 (4.9%) | $59.96 | $56.56 | 1.61 M | $2.12 B |
| 08/02/2024 | $57.64 | $58.39 (1.3%) | $58.45 | $56.65 | 1.17 M | $2.08 B |
| 08/01/2024 | $60.51 | $58.42 (-3.45%) | $60.69 | $58.14 | 1.08 M | $2.08 B |
| 07/31/2024 | $60.97 | $60.55 (-0.69%) | $61.86 | $60.50 | 1.15 M | $2.16 B |
| 07/30/2024 | $60.44 | $61.14 (1.16%) | $62.51 | $60.08 | 1.88 M | $2.18 B |
| 07/29/2024 | $58.02 | $60.62 (4.48%) | $60.68 | $57.26 | 2.61 M | $2.16 B |
| 07/26/2024 | $57.00 | $57.26 (0.46%) | $60.40 | $54.74 | 4.77 M | $2.04 B |
| 07/25/2024 | $59.59 | $59.81 (0.37%) | $60.81 | $59.52 | 1.70 M | $2.13 B |
| 07/24/2024 | $60.28 | $59.29 (-1.64%) | $60.87 | $59.06 | 1.21 M | $2.12 B |
| 07/23/2024 | $61.59 | $60.42 (-1.9%) | $62.46 | $60.13 | 1.24 M | $2.16 B |
| 07/22/2024 | $63.02 | $61.75 (-2.02%) | $63.20 | $60.84 | 786,803 | $2.21 B |
| 07/19/2024 | $61.68 | $62.81 (1.83%) | $63.28 | $61.68 | 931,800 | $2.25 B |
| 07/18/2024 | $62.62 | $62.38 (-0.38%) | $64.42 | $62.18 | 780,000 | $2.24 B |
| 07/17/2024 | $62.28 | $63.02 (1.19%) | $63.85 | $62.28 | 740,530 | $2.26 B |
| 07/16/2024 | $61.29 | $62.68 (2.27%) | $62.74 | $60.99 | 664,000 | $2.25 B |
| 07/15/2024 | $61.62 | $61.13 (-0.8%) | $61.76 | $60.65 | 973,005 | $2.19 B |
| 07/12/2024 | $62.88 | $61.80 (-1.72%) | $62.91 | $61.66 | 872,016 | $2.22 B |
| 07/11/2024 | $61.43 | $62.21 (1.27%) | $62.49 | $61.09 | 1.26 M | $2.23 B |
| 07/10/2024 | $61.43 | $60.52 (-1.48%) | $61.45 | $59.94 | 913,300 | $2.17 B |
| 07/09/2024 | $62.42 | $61.38 (-1.67%) | $62.44 | $61.35 | 885,047 | $2.20 B |
| 07/08/2024 | $61.93 | $62.69 (1.23%) | $62.71 | $61.54 | 1.05 M | $2.25 B |
| 07/05/2024 | $61.22 | $61.59 (0.6%) | $61.65 | $60.62 | 914,900 | $2.21 B |
| 07/03/2024 | $61.55 | $61.74 (0.31%) | $62.22 | $61.29 | 548,000 | $2.21 B |
| 07/02/2024 | $61.73 | $61.44 (-0.47%) | $62.23 | $61.28 | 806,224 | $2.20 B |
| 07/01/2024 | $62.40 | $61.11 (-2.07%) | $62.40 | $60.57 | 919,500 | $2.19 B |
| 06/28/2024 | $61.94 | $61.97 (0.05%) | $62.52 | $61.23 | 1.19 M | $2.22 B |
| 06/27/2024 | $62.81 | $62.05 (-1.21%) | $63.33 | $61.57 | 892,400 | $2.23 B |
| 06/26/2024 | $63.51 | $63.51 (0%) | $64.46 | $63.15 | 579,500 | $2.28 B |
| 06/25/2024 | $65.49 | $63.83 (-2.53%) | $65.74 | $63.58 | 921,620 | $2.29 B |
| 06/24/2024 | $64.95 | $65.55 (0.92%) | $65.80 | $64.36 | 1.06 M | $2.35 B |
| 06/21/2024 | $64.88 | $65.17 (0.45%) | $65.38 | $64.24 | 1.73 M | $2.34 B |
| 06/20/2024 | $63.41 | $64.68 (2%) | $65.12 | $63.41 | 630,700 | $2.32 B |
| 06/18/2024 | $64.03 | $63.38 (-1.02%) | $64.42 | $63.30 | 882,800 | $2.27 B |
| 06/17/2024 | $63.96 | $64.17 (0.33%) | $64.52 | $63.29 | 853,624 | $2.30 B |