Carnival Corporation & plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	73.000	74.400	71.720	74.150	73.037	45,089
2023-06-12	65.500	73.390	65.500	71.900	70.821	29,373
2023-06-09	63.180	65.100	63.180	63.710	62.754	29,814
2023-06-07	63.300	64.500	63.250	64.220	63.256	41,008
2023-06-06	61.610	62.950	61.600	62.410	61.473	13,244
2023-06-05	59.860	60.700	59.860	60.410	59.503	28,000
2023-06-02	59.670	60.750	59.190	60.550	59.641	53,836
2023-06-01	56.650	59.560	56.650	59.180	58.292	46,364
2023-05-31	57.890	57.890	55.850	56.500	55.652	36,387
2023-05-30	56.360	58.660	56.360	57.300	56.440	60,872
2023-05-29	56.360	56.360	56.360	56.360	55.514	0
2023-05-26	55.330	56.360	55.330	56.360	55.514	1,402
2023-05-25	54.480	55.800	54.480	55.370	54.539	18,841
2023-05-24	53.890	53.890	51.560	53.080	52.283	21,497
2023-05-23	55.970	57.060	54.890	54.890	54.066	52,839
2023-05-22	54.770	55.910	53.900	55.670	54.834	40,308
2023-05-19	56.090	56.200	53.810	54.500	53.682	14,688
2023-05-18	54.350	56.000	54.350	56.000	55.159	22,869
2023-05-17	52.880	54.780	52.630	54.420	53.603	44,540
2023-05-16	50.270	52.150	49.490	51.210	50.441	40,806
2023-05-15	49.860	50.270	49.520	50.270	49.515	20,089
2023-05-12	49.770	49.770	47.910	48.280	47.555	16,892
2023-05-11	51.830	52.100	50.350	50.350	49.594	29,101
2023-05-10	52.790	53.020	51.710	51.950	51.170	18,319
2023-05-09	52.180	53.350	52.170	53.070	52.273	18,873
2023-05-08	48.440	53.090	48.440	52.920	52.126	57,760
2023-05-05	48.620	49.910	48.570	49.430	48.688	40,874
2023-05-04	48.980	49.150	46.770	46.830	46.127	34,784
2023-05-03	47.920	47.960	47.000	47.000	46.295	19,694
2023-05-02	47.440	48.010	46.650	47.610	46.895	32,113
2023-04-28	45.880	46.180	45.710	46.020	45.329	3,886
2023-04-27	44.380	44.400	44.150	44.290	43.625	15,301
2023-04-26	45.500	45.500	44.360	44.360	43.694	148
2023-04-25	45.460	45.460	45.450	45.450	44.768	4,000
2023-04-24	46.990	46.990	46.400	46.750	46.048	16,648
2023-04-20	48.580	48.580	47.230	47.230	46.521	14,011
2023-04-19	49.290	49.650	48.160	49.640	48.895	34,173
2023-04-18	47.970	48.980	47.970	48.800	48.068	23,526
2023-04-17	47.730	47.970	47.660	47.970	47.250	3,965
2023-04-14	48.460	48.540	47.160	47.160	46.452	10,306
2023-04-13	48.050	48.140	47.780	48.020	47.299	27,517
2023-04-12	50.650	50.650	47.500	47.500	46.787	41,785
2023-04-11	49.700	50.570	49.700	50.440	49.683	3,018
2023-04-10	49.740	49.740	49.460	49.600	48.856	15,200
2023-04-06	48.830	48.830	48.830	48.830	48.097	0
2023-04-05	48.830	49.400	48.830	48.830	48.097	4,856
2023-04-04	50.800	51.130	48.820	49.990	49.240	8,440
2023-04-03	50.100	50.460	49.900	49.950	49.200	5,667
2023-03-31	51.850	52.110	51.160	51.160	50.392	8,716
2023-03-30	52.100	52.600	51.710	51.710	50.934	27,948
2023-03-29	49.600	50.960	49.350	50.860	50.097	15,639
2023-03-28	46.200	48.670	46.200	48.350	47.624	24,291
2023-03-27	49.200	50.330	45.420	45.580	44.896	49,322
2023-03-24	48.200	48.600	47.430	48.190	47.467	28,319
2023-03-23	48.100	50.000	48.070	48.700	47.969	48,497
2023-03-22	49.270	49.390	47.040	47.110	46.403	26,840
2023-03-21	47.530	48.180	47.350	47.700	46.984	12,908
2023-03-20	44.890	45.870	44.890	45.130	44.453	3,922
2023-03-17	46.380	47.110	45.180	45.360	44.679	13,209
2023-03-16	47.150	47.750	45.000	47.390	46.679	15,669

← NewerPage 15 of 21 · 1,248 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.