Carnival Corporation & plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	156.30	158.00	156.30	157.90	155.53	43
2026-01-29	161.30	163.35	159.00	162.72	160.28	407
2026-01-28	148.80	151.39	148.80	150.60	148.34	122
2026-01-27	148.05	148.90	148.05	148.10	145.88	25
2026-01-26	150.00	150.20	150.00	150.20	147.95	4
2026-01-23	151.10	151.10	151.10	151.10	148.83	8
2026-01-22	152.10	152.60	150.40	150.40	148.14	18
2026-01-21	150.00	150.00	150.00	150.00	147.75	16
2026-01-20	151.20	151.20	150.90	150.90	148.64	75
2026-01-19	157.09	157.09	157.09	157.09	154.73	1
2026-01-16	155.60	156.39	155.00	155.40	153.07	112
2026-01-15	163.05	163.05	158.24	158.24	155.86	41
2026-01-14	161.16	162.69	159.29	161.50	159.08	523
2026-01-13	164.56	164.56	164.56	164.56	162.09	4
2026-01-12	170.88	172.38	170.17	170.85	168.29	18
2026-01-09	172.59	172.59	171.82	171.82	169.24	6
2026-01-08	172.72	172.72	170.83	170.83	168.27	27
2026-01-07	172.59	172.59	172.59	172.59	170.00	72
2026-01-06	170.85	175.44	170.68	172.38	169.79	533
2026-01-05	167.50	171.70	166.89	171.70	169.12	69
2026-01-02	167.00	169.15	167.00	168.00	165.48	71
2025-12-30	170.17	170.17	170.17	170.17	167.62	23
2025-12-29	169.66	169.66	169.18	169.18	166.64	15
2025-12-26	177.11	177.11	169.49	169.66	167.11	564
2025-12-23	178.02	178.02	174.24	176.58	173.93	657
2025-12-22	179.35	179.35	179.35	179.35	176.66	37
2025-12-19	171.20	171.20	171.20	171.20	168.63	18
2025-12-18	155.85	156.30	154.35	156.00	153.66	142
2025-12-17	155.84	158.40	154.56	154.88	152.56	186
2025-12-16	156.75	156.75	155.25	155.85	153.51	116
2025-12-15	150.80	155.55	150.80	155.55	153.22	19
2025-12-12	148.54	151.35	148.54	149.55	147.31	1,436
2025-12-11	148.54	150.92	148.54	150.92	148.65	3
2025-12-10	139.85	144.34	139.85	144.34	142.17	25
2025-12-09	139.30	140.98	138.32	138.32	136.24	200
2025-12-08	140.42	141.82	139.08	141.12	139.00	45
2025-12-05	137.62	142.28	137.62	140.56	138.45	159
2025-12-04	135.80	137.20	135.80	137.20	135.14	9
2025-12-03	138.74	138.74	138.74	138.74	136.66	0
2025-12-02	138.74	138.74	138.00	138.74	136.66	10
2025-12-01	139.02	139.02	137.06	137.06	135.00	5
2025-11-28	138.31	138.32	137.76	137.76	135.69	145
2025-11-27	138.32	138.32	138.32	138.32	136.24	0
2025-11-26	140.56	140.56	137.06	138.32	136.24	116
2025-11-25	133.12	140.14	133.12	138.75	136.67	29
2025-11-24	143.64	143.64	134.00	134.00	131.99	158
2025-11-21	138.18	144.90	138.18	143.92	141.76	39
2025-11-19	130.70	140.00	130.70	138.00	135.93	135
2025-11-18	137.90	137.90	137.20	137.48	135.42	128
2025-11-17	137.20	137.62	134.12	134.82	132.80	207
2025-11-14	137.76	137.76	136.92	137.62	135.55	108
2025-11-13	138.74	139.72	138.32	139.72	137.62	81
2025-11-12	146.30	147.14	144.06	144.06	141.90	32
2025-11-11	141.96	141.96	141.96	141.96	139.83	31
2025-11-10	146.44	146.44	143.64	144.20	142.04	519
2025-11-07	142.52	144.34	142.52	144.34	142.17	9
2025-11-06	141.12	142.38	141.12	141.26	139.14	505
2025-11-05	141.00	145.60	141.00	145.60	143.41	322
2025-11-04	146.50	146.50	141.00	141.00	138.88	241
2025-11-03	155.04	155.04	155.04	155.04	152.71	6

← NewerPage 4 of 21 · 1,253 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.