Carnival Corporation & plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 84.110 | 84.110 | 83.740 | 83.820 | 82.562 | 300 |
| 2024-08-20 | 84.710 | 84.710 | 83.840 | 84.110 | 82.848 | 92 |
| 2024-08-19 | 83.920 | 84.440 | 83.770 | 84.440 | 83.173 | 698 |
| 2024-08-16 | 85.350 | 85.360 | 83.730 | 84.200 | 82.936 | 25 |
| 2024-08-15 | 82.180 | 88.850 | 82.180 | 88.850 | 87.516 | 44 |
| 2024-08-14 | 82.460 | 82.460 | 80.560 | 80.560 | 79.351 | 87 |
| 2024-08-13 | 80.430 | 81.540 | 80.430 | 81.540 | 80.316 | 2 |
| 2024-08-12 | 81.330 | 81.330 | 80.000 | 80.000 | 78.799 | 14 |
| 2024-08-09 | 82.990 | 82.990 | 81.050 | 81.430 | 80.208 | 523 |
| 2024-08-08 | 80.050 | 81.090 | 80.050 | 81.090 | 79.873 | 291 |
| 2024-08-07 | 83.740 | 83.740 | 79.010 | 79.010 | 77.824 | 56 |
| 2024-08-06 | 84.630 | 84.630 | 82.500 | 82.500 | 81.262 | 456 |
| 2024-08-05 | 82.000 | 82.250 | 79.000 | 82.250 | 81.015 | 563 |
| 2024-08-02 | 88.200 | 88.200 | 84.510 | 84.900 | 83.626 | 1,586 |
| 2024-08-01 | 91.210 | 91.210 | 89.460 | 89.460 | 88.117 | 863 |
| 2024-07-31 | 96.810 | 97.750 | 95.130 | 95.130 | 93.702 | 119 |
| 2024-07-30 | 96.500 | 96.500 | 96.500 | 96.500 | 95.052 | 90 |
| 2024-07-29 | 97.640 | 97.640 | 96.550 | 97.070 | 95.613 | 55 |
| 2024-07-26 | 94.170 | 97.880 | 94.170 | 97.880 | 96.411 | 103 |
| 2024-07-25 | 98.070 | 98.070 | 96.100 | 96.100 | 94.658 | 34 |
| 2024-07-24 | 106.57 | 106.57 | 102.92 | 102.92 | 101.38 | 218 |
| 2024-07-23 | 106.50 | 108.49 | 106.50 | 107.71 | 106.09 | 520 |
| 2024-07-22 | 102.94 | 103.30 | 102.12 | 103.30 | 101.75 | 598 |
| 2024-07-19 | 102.65 | 103.02 | 102.65 | 103.02 | 101.47 | 151 |
| 2024-07-18 | 103.03 | 103.03 | 103.03 | 103.03 | 101.48 | 300 |
| 2024-07-17 | 103.50 | 103.50 | 100.86 | 100.86 | 99.346 | 165 |
| 2024-07-16 | 97.720 | 104.00 | 97.720 | 104.00 | 102.44 | 1,081 |
| 2024-07-15 | 98.890 | 99.710 | 98.570 | 99.710 | 98.213 | 116 |
| 2024-07-12 | 99.500 | 100.40 | 98.890 | 98.890 | 97.406 | 22 |
| 2024-07-11 | 97.070 | 97.070 | 97.070 | 97.070 | 95.613 | 0 |
| 2024-07-10 | 97.070 | 97.070 | 97.070 | 97.070 | 95.613 | 50 |
| 2024-07-09 | 97.070 | 97.070 | 97.070 | 97.070 | 95.613 | 1 |
| 2024-07-08 | 97.530 | 97.550 | 96.480 | 96.480 | 95.032 | 9 |
| 2024-07-05 | 93.860 | 93.880 | 93.620 | 93.700 | 92.294 | 16 |
| 2024-07-04 | 95.350 | 95.350 | 95.350 | 95.350 | 93.919 | 300 |
| 2024-07-03 | 98.250 | 98.250 | 97.680 | 97.680 | 96.214 | 6 |
| 2024-07-02 | 101.67 | 101.67 | 99.400 | 99.400 | 97.908 | 14 |
| 2024-07-01 | 105.18 | 105.18 | 98.070 | 100.39 | 98.883 | 88 |
| 2024-06-28 | 103.18 | 105.10 | 103.18 | 104.27 | 102.70 | 818 |
| 2024-06-27 | 102.60 | 102.60 | 101.60 | 102.09 | 100.56 | 1,166 |
| 2024-06-26 | 98.700 | 101.45 | 98.500 | 101.45 | 99.927 | 1,688 |
| 2024-06-25 | 90.000 | 98.000 | 90.000 | 96.560 | 95.111 | 4,017 |
| 2024-06-24 | 87.170 | 87.170 | 87.170 | 87.170 | 85.862 | 0 |
| 2024-06-21 | 87.000 | 87.170 | 87.000 | 87.170 | 85.862 | 351 |
| 2024-06-20 | 87.710 | 87.710 | 87.290 | 87.580 | 86.265 | 110 |
| 2024-06-19 | 87.710 | 87.710 | 87.710 | 87.710 | 86.394 | 100 |
| 2024-06-18 | 86.290 | 87.000 | 86.150 | 87.000 | 85.694 | 31 |
| 2024-06-17 | 82.700 | 83.080 | 82.430 | 82.430 | 81.193 | 52 |
| 2024-06-14 | 86.010 | 86.010 | 81.010 | 82.170 | 80.937 | 1,232 |
| 2024-06-13 | 90.430 | 90.500 | 88.880 | 88.940 | 87.605 | 14 |
| 2024-06-12 | 89.000 | 92.040 | 89.000 | 90.350 | 88.994 | 912 |
| 2024-06-11 | 87.540 | 87.540 | 87.390 | 87.390 | 86.078 | 430 |
| 2024-06-10 | 89.400 | 89.400 | 88.150 | 88.590 | 87.260 | 610 |
| 2024-06-07 | 87.570 | 89.310 | 87.570 | 89.310 | 87.969 | 103 |
| 2024-06-06 | 89.490 | 89.490 | 87.300 | 87.300 | 85.990 | 103 |
| 2024-06-05 | 89.160 | 90.330 | 89.160 | 90.330 | 88.974 | 29 |
| 2024-06-04 | 84.470 | 89.220 | 84.470 | 89.220 | 87.881 | 602 |
| 2024-06-03 | 81.780 | 83.180 | 81.780 | 83.180 | 81.932 | 304 |
| 2024-05-31 | 80.010 | 80.010 | 80.010 | 80.010 | 78.809 | 0 |
| 2024-05-29 | 80.010 | 80.010 | 80.010 | 80.010 | 78.809 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 0.7440 USD |
| 2026-05-14 | 0.7290 USD |
| 2026-02-11 | 0.7537 USD |
| 2020-02-20 | 2.4190 USD |
| 2020-02-19 | 2.2893 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.