Carnival Corporation & plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	80.000	80.000	79.590	79.590	78.395	342
2024-03-01	78.100	79.600	78.100	78.960	77.775	84
2024-02-29	77.920	79.010	77.920	78.320	77.144	278
2024-02-28	77.920	78.830	76.840	76.840	75.687	504
2024-02-27	77.770	80.030	77.450	78.890	77.706	49
2024-02-26	76.710	76.710	75.180	75.180	74.052	157
2024-02-23	76.430	76.710	76.420	76.710	75.559	4
2024-02-22	76.320	76.850	75.530	75.530	74.396	1,010
2024-02-21	72.520	72.520	72.300	72.300	71.215	2
2024-02-20	73.500	73.500	71.500	72.550	71.461	1,908
2024-02-19	74.870	74.870	74.080	74.080	72.968	336
2024-02-16	74.580	74.880	73.770	73.770	72.663	275
2024-02-15	76.070	76.460	75.720	75.720	74.583	2,162
2024-02-14	74.620	74.760	74.620	74.760	73.638	2
2024-02-09	78.810	78.810	74.480	75.960	74.820	317
2024-02-08	78.310	78.640	78.310	78.640	77.460	3
2024-02-07	79.450	79.450	78.600	78.600	77.420	2
2024-02-06	78.750	78.750	78.750	78.750	77.568	0
2024-02-05	80.710	80.710	78.500	78.750	77.568	4,362
2024-02-02	83.100	83.100	80.710	80.710	79.499	2,663
2024-02-01	82.340	82.340	82.020	82.020	80.789	4
2024-01-31	81.400	84.690	81.400	84.690	83.419	10
2024-01-30	81.660	82.780	81.660	81.950	80.720	1,855
2024-01-29	79.290	81.660	77.350	81.660	80.434	150
2024-01-26	81.460	81.460	79.290	79.290	78.100	5
2024-01-25	81.960	81.960	81.960	81.960	80.730	0
2024-01-24	80.970	81.960	80.970	81.960	80.730	2
2024-01-23	82.530	82.530	80.700	80.700	79.489	7
2024-01-22	86.200	86.310	83.620	83.810	82.552	5
2024-01-19	85.300	85.300	84.340	85.300	84.020	5
2024-01-18	83.930	86.890	83.930	85.560	84.276	13
2024-01-17	83.130	83.130	83.130	83.130	81.882	1
2024-01-16	82.900	83.880	82.900	83.540	82.286	1,584
2024-01-15	83.240	83.240	83.240	83.240	81.991	280
2024-01-12	84.500	84.540	81.500	82.550	81.311	1,363
2024-01-11	86.950	86.960	83.940	85.340	84.059	981
2024-01-10	84.850	86.950	84.830	86.950	85.645	1,100
2024-01-09	85.130	85.750	84.890	85.110	83.833	64
2024-01-08	84.820	85.050	83.760	84.350	83.084	2,010
2024-01-05	83.500	85.020	82.500	84.640	83.370	2,078
2024-01-04	81.170	83.160	80.500	83.160	81.912	2,029
2024-01-03	84.870	84.870	80.050	81.170	79.952	2,163
2024-01-02	87.550	87.550	84.810	84.870	83.596	4,096
2023-12-28	90.350	90.580	89.630	89.630	88.285	2,013
2023-12-27	89.110	89.110	89.110	89.110	87.772	111
2023-12-26	92.590	92.590	88.760	89.400	88.058	2,339
2023-12-22	92.980	95.220	92.140	92.140	90.757	3,784
2023-12-21	90.000	95.060	87.180	92.980	91.584	16,555
2023-12-20	90.880	91.100	90.000	90.110	88.757	2,120
2023-12-19	90.170	91.650	89.890	91.650	90.274	6,166
2023-12-18	91.650	92.300	90.000	90.180	88.826	5,099
2023-12-15	93.410	93.600	91.650	91.730	90.353	8,311
2023-12-14	90.980	94.900	90.980	94.900	93.476	2,888
2023-12-13	88.440	90.320	88.180	90.320	88.964	2,838
2023-12-12	87.600	88.910	87.500	88.800	87.467	4,089
2023-12-11	89.500	89.800	86.150	86.150	84.857	4,031
2023-12-08	87.690	89.260	87.690	89.260	87.920	5,415
2023-12-07	85.620	88.510	85.330	87.690	86.374	4,805
2023-12-06	82.160	86.590	70.510	70.510	69.452	2,038
2023-12-05	80.650	81.930	80.580	81.510	80.287	3,155

← NewerPage 12 of 21 · 1,249 trading daysOlder →

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.