Carnival Corporation & plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	76.410	77.250	74.660	76.780	75.628	1,964
2023-09-04	77.300	77.300	77.300	77.300	76.140	0
2023-09-01	77.660	78.390	77.120	77.300	76.140	917
2023-08-31	77.660	79.200	77.660	78.620	77.440	9,115
2023-08-30	78.150	78.500	77.440	77.440	76.278	620
2023-08-29	76.460	78.150	76.460	78.150	76.977	3,893
2023-08-28	77.990	77.990	75.010	75.010	73.884	41,057
2023-08-25	77.040	77.330	76.520	77.330	76.169	3,990
2023-08-24	77.070	77.910	76.950	77.050	75.894	3,170
2023-08-23	76.420	79.600	76.400	79.010	77.824	41,509
2023-08-22	78.380	78.380	76.420	76.420	75.273	258
2023-08-21	77.830	78.100	77.450	77.820	76.652	410
2023-08-18	78.500	78.500	76.960	77.460	76.297	3,202
2023-08-17	81.310	81.310	79.060	79.060	77.873	1,245
2023-08-16	81.190	82.360	81.070	81.320	80.099	34
2023-08-15	83.090	83.350	82.660	82.850	81.606	1,493
2023-08-14	82.140	83.270	82.140	83.100	81.853	5,381
2023-08-11	83.130	83.600	81.730	82.300	81.065	4,324
2023-08-10	85.000	85.470	84.100	84.700	83.429	5,780
2023-08-09	89.000	89.000	84.570	85.000	83.724	7,900
2023-08-08	88.200	88.200	85.900	87.250	85.940	7,265
2023-08-07	84.320	88.040	84.320	88.040	86.719	2,264
2023-08-04	86.090	86.090	83.480	83.860	82.601	10,524
2023-08-03	85.370	87.290	85.100	85.100	83.823	4,177
2023-08-02	85.210	85.840	84.710	85.040	83.764	6,000
2023-08-01	87.040	87.480	84.640	86.010	84.719	860
2023-07-31	88.110	89.040	88.110	88.750	87.418	13,582
2023-07-28	86.610	88.110	86.020	86.020	84.729	2,530
2023-07-27	87.700	88.460	85.930	86.180	84.886	7,953
2023-07-26	83.400	83.550	82.580	83.130	81.882	8,747
2023-07-25	83.000	83.590	82.610	82.850	81.606	12,234
2023-07-24	82.830	84.680	82.830	83.860	82.601	4,155
2023-07-21	84.700	85.280	83.970	85.130	83.852	804
2023-07-20	85.670	86.450	84.650	85.500	84.217	7,796
2023-07-19	89.400	89.400	86.030	86.710	85.409	5,851
2023-07-18	85.880	87.680	85.880	87.350	86.039	1,785
2023-07-17	86.150	87.110	84.870	85.270	83.990	10,643
2023-07-14	85.100	85.100	82.260	82.730	81.488	7,558
2023-07-13	87.780	88.050	85.110	85.230	83.951	12,558
2023-07-12	92.050	92.110	87.820	87.830	86.512	5,559
2023-07-11	94.890	95.010	91.370	91.960	90.580	5,592
2023-07-10	93.110	94.270	92.590	93.950	92.540	9,214
2023-07-07	92.660	94.120	92.630	93.140	91.742	14,165
2023-07-06	93.580	93.580	89.100	92.200	90.816	6,342
2023-07-05	92.000	94.320	91.710	93.580	92.175	9,209
2023-07-04	92.000	92.000	92.000	92.000	90.619	11
2023-07-03	89.930	91.440	88.640	90.700	89.339	744
2023-06-30	86.200	90.240	85.500	90.160	88.807	14,127
2023-06-29	84.260	85.790	82.490	83.010	81.764	24,043
2023-06-28	77.370	84.300	77.370	83.750	82.493	76,669
2023-06-27	70.490	76.050	69.780	76.050	74.909	36,717
2023-06-26	76.800	77.350	66.580	69.150	68.112	43,587
2023-06-23	74.640	76.170	74.640	75.600	74.465	22,334
2023-06-22	75.750	76.270	74.810	75.250	74.121	33,521
2023-06-21	76.920	76.920	74.770	75.860	74.721	10,347
2023-06-20	77.780	77.780	75.510	76.100	74.958	40,077
2023-06-19	77.060	77.060	75.960	75.960	74.820	411
2023-06-16	78.890	79.160	75.620	75.620	74.485	16,930
2023-06-15	75.740	77.590	74.350	77.400	76.238	56,743
2023-06-14	75.200	76.210	74.240	74.800	73.677	52,878

← NewerPage 14 of 21 · 1,254 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.