Carnival Corporation & plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	127.92	128.83	126.62	127.40	126.04	71
2026-04-28	131.17	131.17	130.13	130.13	128.74	122
2026-04-27	133.02	133.42	131.18	132.58	131.16	1,146
2026-04-24	133.51	135.72	133.25	135.62	134.17	88
2026-04-23	134.68	134.68	131.82	131.82	130.41	560
2026-04-22	138.99	138.99	132.84	134.40	132.96	3,552
2026-04-20	143.85	144.15	143.25	143.70	142.16	215
2026-04-17	149.00	149.10	145.46	145.60	144.04	2,229
2026-04-16	144.00	144.00	136.08	136.08	134.63	2,011
2026-04-15	142.52	144.90	142.38	144.34	142.80	59
2026-04-14	142.52	143.22	142.52	142.94	141.41	77
2026-04-13	138.32	138.32	138.32	138.32	136.84	6
2026-04-10	139.16	139.16	139.16	139.16	137.67	19
2026-04-09	137.25	142.66	136.78	141.40	139.89	1,473
2026-04-08	146.68	146.68	141.31	141.44	139.93	2,062
2026-04-07	131.17	131.17	128.30	129.74	128.35	2,006
2026-04-06	133.38	133.38	133.12	133.12	131.70	1,312
2026-04-02	131.18	131.60	131.18	131.60	130.19	3,011
2026-04-01	136.50	137.40	134.82	136.36	134.90	449
2026-03-31	130.65	134.81	130.65	134.42	132.98	129
2026-03-30	128.05	128.05	125.58	125.58	124.24	556
2026-03-27	128.83	128.83	124.30	124.80	123.47	2,139
2026-03-26	132.50	132.62	132.34	132.34	130.93	1,012
2026-03-25	133.77	135.46	133.77	134.42	132.98	24
2026-03-24	134.55	134.55	133.77	133.77	132.34	18
2026-03-23	133.64	134.16	132.34	132.60	131.18	2,073
2026-03-20	130.26	130.26	127.79	127.79	126.42	179
2026-03-19	129.35	129.35	129.35	129.35	127.97	5
2026-03-18	128.50	128.50	127.79	127.79	126.42	28
2026-03-17	131.17	131.82	130.52	131.69	130.28	229
2026-03-16	131.52	131.52	128.44	128.44	127.07	1,068
2026-03-13	128.70	129.09	125.65	126.75	125.40	212
2026-03-12	128.96	128.96	125.46	125.47	124.13	1,165
2026-03-11	132.44	133.14	132.44	133.14	131.72	1,010
2026-03-10	136.00	136.00	134.12	134.68	133.24	1,466
2026-03-09	135.66	135.66	135.66	135.66	134.21	0
2026-03-06	136.36	136.44	135.00	135.66	134.21	1,618
2026-03-05	147.90	147.90	141.00	141.00	139.49	37
2026-03-04	150.00	150.00	146.25	146.25	144.69	36
2026-03-03	146.41	152.55	145.65	152.55	150.92	243
2026-03-02	149.44	152.54	149.44	152.54	150.91	19
2026-02-27	161.33	161.33	161.33	161.33	159.61	4
2026-02-26	165.28	168.64	165.28	167.04	165.26	9
2026-02-25	162.67	164.00	162.08	162.08	160.35	116
2026-02-24	161.00	163.04	161.00	163.04	161.30	24
2026-02-23	164.90	164.90	156.57	156.57	154.90	2
2026-02-20	166.50	166.50	166.50	166.50	164.72	12
2026-02-19	165.75	166.08	163.71	163.88	162.13	426
2026-02-18	172.72	173.06	169.49	169.49	167.68	38
2026-02-13	169.52	169.52	166.77	167.96	166.17	75
2026-02-12	186.20	186.20	170.45	170.45	168.63	310
2026-02-11	177.00	190.00	177.00	187.00	185.00	213
2026-02-10	173.00	176.08	172.41	172.41	169.82	127
2026-02-09	176.74	176.77	171.06	171.72	169.14	754
2026-02-06	170.17	178.33	170.17	178.33	175.65	1,206
2026-02-05	167.62	170.51	165.58	165.75	163.26	174
2026-02-04	167.66	169.29	164.45	167.11	164.60	109
2026-02-03	169.77	169.77	166.87	167.66	165.14	788
2026-02-02	156.64	172.64	156.64	170.88	168.32	615
2026-01-30	156.30	158.00	156.30	157.90	155.53	43

← NewerPage 3 of 21 · 1,252 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.