Carnival Corporation & plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 134.03 | 134.55 | 132.47 | 133.12 | 132.47 | 120 |
| 2026-07-23 | 129.22 | 129.22 | 128.83 | 128.83 | 128.20 | 113 |
| 2026-07-22 | 130.33 | 133.25 | 130.33 | 133.25 | 132.60 | 89 |
| 2026-07-21 | 133.77 | 133.77 | 132.99 | 132.99 | 132.34 | 3 |
| 2026-07-20 | 135.50 | 135.50 | 135.50 | 135.50 | 134.84 | 0 |
| 2026-07-17 | 135.50 | 135.50 | 135.50 | 135.50 | 134.84 | 105 |
| 2026-07-16 | 135.20 | 135.20 | 135.20 | 135.20 | 134.54 | 0 |
| 2026-07-15 | 136.63 | 136.76 | 135.07 | 135.20 | 134.54 | 45 |
| 2026-07-14 | 135.10 | 135.66 | 134.68 | 135.38 | 134.72 | 15 |
| 2026-07-13 | 138.74 | 138.74 | 136.22 | 136.22 | 135.56 | 106 |
| 2026-07-10 | 137.76 | 137.90 | 137.34 | 137.34 | 136.67 | 230 |
| 2026-07-09 | 138.19 | 138.58 | 137.00 | 137.00 | 136.33 | 1,883 |
| 2026-07-08 | 132.00 | 132.00 | 132.00 | 132.00 | 131.36 | 1,000 |
| 2026-07-07 | 139.86 | 139.86 | 137.52 | 137.52 | 136.85 | 6,050 |
| 2026-07-06 | 142.80 | 142.80 | 141.00 | 141.00 | 140.31 | 152 |
| 2026-07-03 | 147.00 | 147.00 | 147.00 | 147.00 | 146.29 | 0 |
| 2026-07-02 | 143.10 | 148.80 | 143.10 | 147.00 | 146.29 | 117 |
| 2026-07-01 | 152.85 | 152.85 | 149.70 | 150.00 | 149.27 | 122 |
| 2026-06-30 | 147.15 | 147.90 | 146.70 | 147.15 | 146.43 | 1,208 |
| 2026-06-29 | 150.74 | 150.74 | 150.74 | 150.74 | 150.01 | 3,000 |
| 2026-06-26 | 146.70 | 149.70 | 146.70 | 148.20 | 147.48 | 2,413 |
| 2026-06-25 | 150.00 | 150.00 | 150.00 | 150.00 | 149.27 | 5 |
| 2026-06-24 | 154.20 | 154.95 | 150.60 | 151.35 | 150.61 | 523 |
| 2026-06-23 | 150.11 | 150.11 | 147.68 | 149.76 | 149.03 | 561 |
| 2026-06-22 | 156.96 | 156.96 | 156.64 | 156.64 | 155.88 | 6,000 |
| 2026-06-19 | 161.28 | 161.28 | 161.28 | 161.28 | 160.50 | 3 |
| 2026-06-18 | 160.00 | 160.80 | 159.15 | 160.80 | 160.02 | 111 |
| 2026-06-17 | 156.00 | 156.00 | 153.12 | 153.12 | 152.38 | 218 |
| 2026-06-16 | 155.55 | 157.80 | 155.25 | 157.80 | 157.03 | 39 |
| 2026-06-15 | 153.00 | 153.60 | 151.35 | 152.70 | 151.96 | 200 |
| 2026-06-12 | 141.96 | 147.28 | 141.96 | 146.72 | 146.01 | 4,029 |
| 2026-06-11 | 135.50 | 143.08 | 135.50 | 143.08 | 142.38 | 138 |
| 2026-06-10 | 134.96 | 134.96 | 133.14 | 133.14 | 132.49 | 6,024 |
| 2026-06-09 | 143.50 | 144.20 | 142.94 | 143.08 | 142.38 | 193 |
| 2026-06-08 | 140.00 | 140.14 | 140.00 | 140.14 | 139.46 | 207 |
| 2026-06-05 | 140.70 | 140.70 | 139.02 | 139.02 | 138.34 | 43 |
| 2026-06-03 | 137.90 | 137.90 | 137.76 | 137.76 | 137.09 | 1,111 |
| 2026-06-02 | 137.63 | 138.60 | 137.63 | 138.60 | 137.93 | 670 |
| 2026-06-01 | 138.04 | 139.58 | 137.90 | 138.18 | 137.51 | 8 |
| 2026-05-29 | 142.38 | 142.38 | 141.00 | 141.68 | 140.99 | 195 |
| 2026-05-28 | 141.96 | 141.96 | 140.56 | 141.40 | 140.71 | 58 |
| 2026-05-27 | 136.00 | 140.14 | 136.00 | 140.14 | 139.46 | 19 |
| 2026-05-26 | 133.90 | 134.42 | 133.90 | 133.90 | 133.25 | 37 |
| 2026-05-25 | 135.69 | 135.69 | 135.69 | 135.69 | 135.03 | 0 |
| 2026-05-22 | 130.64 | 135.69 | 130.48 | 135.69 | 135.03 | 121 |
| 2026-05-21 | 130.24 | 130.24 | 130.24 | 130.24 | 129.61 | 56 |
| 2026-05-20 | 119.92 | 130.68 | 119.92 | 130.68 | 130.04 | 5 |
| 2026-05-19 | 119.92 | 119.92 | 119.92 | 119.92 | 119.34 | 4 |
| 2026-05-18 | 125.49 | 125.49 | 125.49 | 125.49 | 124.88 | 11 |
| 2026-05-15 | 127.10 | 127.28 | 124.91 | 126.16 | 125.55 | 128 |
| 2026-05-14 | 125.84 | 125.84 | 125.84 | 125.84 | 125.23 | 245 |
| 2026-05-13 | 122.40 | 124.63 | 121.92 | 124.56 | 123.23 | 29 |
| 2026-05-12 | 122.49 | 122.51 | 121.56 | 122.40 | 121.09 | 340 |
| 2026-05-11 | 124.00 | 125.11 | 123.00 | 125.11 | 123.77 | 3,278 |
| 2026-05-08 | 132.34 | 132.86 | 129.09 | 129.87 | 128.48 | 3,058 |
| 2026-05-07 | 137.06 | 137.06 | 134.40 | 135.10 | 133.66 | 144 |
| 2026-05-06 | 134.29 | 135.20 | 132.94 | 135.20 | 133.76 | 10,437 |
| 2026-05-05 | 127.53 | 128.44 | 127.27 | 128.44 | 127.07 | 229 |
| 2026-05-04 | 129.80 | 129.80 | 125.71 | 126.75 | 125.40 | 3,485 |
| 2026-04-30 | 132.34 | 133.05 | 131.17 | 131.17 | 129.77 | 77 |
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.