Carnival Corporation & plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 80.010 | 80.010 | 80.010 | 80.010 | 78.809 | 0 |
| 2024-05-28 | 80.000 | 80.770 | 80.000 | 80.010 | 78.809 | 2,158 |
| 2024-05-27 | 77.900 | 77.900 | 77.900 | 77.900 | 76.731 | 0 |
| 2024-05-24 | 76.760 | 77.900 | 76.760 | 77.900 | 76.731 | 358 |
| 2024-05-23 | 80.480 | 80.480 | 76.400 | 76.400 | 75.253 | 159 |
| 2024-05-22 | 82.130 | 82.130 | 82.130 | 82.130 | 80.897 | 52 |
| 2024-05-21 | 81.310 | 82.390 | 81.310 | 82.390 | 81.153 | 23 |
| 2024-05-20 | 75.990 | 82.970 | 74.150 | 82.970 | 81.725 | 1,691 |
| 2024-05-17 | 76.130 | 76.130 | 76.130 | 76.130 | 74.987 | 700 |
| 2024-05-16 | 76.160 | 76.160 | 76.160 | 76.160 | 75.017 | 0 |
| 2024-05-15 | 76.280 | 76.280 | 76.160 | 76.160 | 75.017 | 1,001 |
| 2024-05-14 | 74.420 | 75.210 | 74.420 | 75.210 | 74.081 | 2 |
| 2024-05-13 | 75.000 | 75.000 | 75.000 | 75.000 | 73.874 | 29 |
| 2024-05-10 | 74.270 | 74.350 | 74.000 | 74.350 | 73.234 | 104 |
| 2024-05-09 | 74.060 | 75.200 | 74.040 | 75.200 | 74.071 | 285 |
| 2024-05-08 | 71.890 | 72.650 | 71.500 | 72.650 | 71.560 | 1,713 |
| 2024-05-07 | 73.890 | 73.890 | 72.810 | 72.810 | 71.717 | 11 |
| 2024-05-06 | 74.340 | 74.570 | 73.810 | 74.190 | 73.076 | 61 |
| 2024-05-03 | 74.700 | 74.700 | 73.150 | 73.150 | 72.052 | 1,275 |
| 2024-05-02 | 74.900 | 74.900 | 73.600 | 74.110 | 72.998 | 3,078 |
| 2024-04-30 | 77.720 | 78.080 | 77.710 | 77.970 | 76.800 | 10 |
| 2024-04-29 | 77.500 | 77.500 | 77.480 | 77.480 | 76.317 | 391 |
| 2024-04-26 | 77.100 | 77.100 | 76.710 | 77.100 | 75.943 | 4 |
| 2024-04-25 | 77.700 | 78.280 | 77.700 | 78.280 | 77.105 | 1,086 |
| 2024-04-24 | 76.720 | 77.030 | 76.720 | 77.020 | 75.864 | 12 |
| 2024-04-23 | 75.100 | 76.150 | 75.100 | 76.150 | 75.007 | 6 |
| 2024-04-22 | 74.900 | 74.900 | 73.430 | 74.150 | 73.037 | 29 |
| 2024-04-19 | 73.990 | 73.990 | 73.990 | 73.990 | 72.879 | 1 |
| 2024-04-18 | 74.200 | 76.350 | 74.200 | 75.110 | 73.983 | 205 |
| 2024-04-17 | 74.800 | 74.800 | 74.060 | 74.200 | 73.086 | 72 |
| 2024-04-16 | 73.360 | 73.420 | 73.360 | 73.420 | 72.318 | 244 |
| 2024-04-15 | 75.800 | 75.800 | 72.490 | 72.490 | 71.402 | 43 |
| 2024-04-12 | 74.820 | 74.820 | 73.350 | 73.350 | 72.249 | 6 |
| 2024-04-11 | 75.990 | 76.300 | 75.830 | 76.300 | 75.155 | 1,002 |
| 2024-04-10 | 76.020 | 77.620 | 75.420 | 75.420 | 74.288 | 22 |
| 2024-04-09 | 78.520 | 78.520 | 77.430 | 77.430 | 76.268 | 12 |
| 2024-04-08 | 77.200 | 78.740 | 77.200 | 78.310 | 77.135 | 9 |
| 2024-04-05 | 76.110 | 76.110 | 75.820 | 75.820 | 74.682 | 2 |
| 2024-04-04 | 78.310 | 78.870 | 76.530 | 76.530 | 75.381 | 55 |
| 2024-04-03 | 77.920 | 78.660 | 77.050 | 77.050 | 75.894 | 11 |
| 2024-04-02 | 78.780 | 79.000 | 78.280 | 78.290 | 77.115 | 51 |
| 2024-04-01 | 81.600 | 82.010 | 81.490 | 82.010 | 80.779 | 53 |
| 2024-03-28 | 84.600 | 84.600 | 82.070 | 82.070 | 80.838 | 115 |
| 2024-03-27 | 87.040 | 88.300 | 81.720 | 82.520 | 81.281 | 2,041 |
| 2024-03-26 | 86.550 | 86.670 | 84.330 | 84.330 | 83.064 | 90 |
| 2024-03-25 | 86.700 | 86.700 | 85.700 | 85.700 | 84.414 | 10 |
| 2024-03-22 | 85.040 | 85.040 | 85.040 | 85.040 | 83.764 | 181 |
| 2024-03-21 | 83.760 | 85.360 | 83.760 | 84.280 | 83.015 | 115 |
| 2024-03-20 | 81.640 | 82.100 | 81.640 | 82.100 | 80.868 | 2 |
| 2024-03-19 | 81.170 | 81.170 | 81.170 | 81.170 | 79.952 | 0 |
| 2024-03-18 | 81.280 | 83.530 | 81.170 | 81.170 | 79.952 | 1,360 |
| 2024-03-15 | 81.250 | 81.250 | 80.900 | 80.900 | 79.686 | 33 |
| 2024-03-14 | 81.840 | 81.840 | 80.900 | 80.900 | 79.686 | 103 |
| 2024-03-13 | 78.780 | 83.110 | 78.780 | 83.110 | 81.863 | 1,113 |
| 2024-03-12 | 80.950 | 80.950 | 79.510 | 80.390 | 79.183 | 48 |
| 2024-03-11 | 81.430 | 81.430 | 81.430 | 81.430 | 80.208 | 0 |
| 2024-03-08 | 78.380 | 82.250 | 78.380 | 81.430 | 80.208 | 1,026 |
| 2024-03-07 | 79.650 | 79.650 | 77.250 | 77.250 | 76.091 | 128 |
| 2024-03-06 | 79.440 | 79.440 | 78.950 | 78.950 | 77.765 | 43 |
| 2024-03-05 | 79.590 | 79.590 | 78.090 | 78.700 | 77.519 | 83 |
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.