Carnival Corporation & plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	155.55	155.55	155.55	155.55	153.22	45
2025-10-30	149.10	153.00	149.10	153.00	150.70	13
2025-10-29	151.26	151.26	150.90	150.90	148.64	12
2025-10-28	151.00	151.00	149.60	149.76	147.51	316
2025-10-27	157.28	157.28	157.28	157.28	154.92	2
2025-10-24	161.12	161.30	158.78	158.88	156.50	101
2025-10-23	159.36	159.36	159.36	159.36	156.97	32
2025-10-22	160.80	162.56	160.80	162.00	159.57	98
2025-10-21	155.85	160.64	155.55	160.64	158.23	105
2025-10-20	155.85	156.30	155.55	155.55	153.22	15
2025-10-17	151.35	154.50	151.35	154.50	152.18	26
2025-10-16	157.92	157.92	152.48	153.20	150.90	19
2025-10-15	159.04	159.20	157.60	159.04	156.65	53
2025-10-14	157.05	159.90	157.05	158.55	156.17	55
2025-10-13	154.80	154.80	151.95	152.70	150.41	26
2025-10-10	156.45	156.45	152.00	152.00	149.72	73
2025-10-09	153.60	155.12	152.25	152.55	150.26	134
2025-10-08	156.30	156.30	154.35	154.35	152.03	4
2025-10-07	153.00	153.60	151.20	153.30	151.00	403
2025-10-06	153.15	154.95	151.35	154.05	151.74	255
2025-10-03	154.95	154.95	151.95	151.95	149.67	9
2025-10-02	153.45	153.75	152.55	153.45	151.15	11
2025-10-01	151.00	153.50	150.90	150.90	148.64	22
2025-09-30	157.80	157.80	151.84	152.96	150.66	113
2025-09-29	160.00	160.00	154.10	157.28	154.92	377
2025-09-26	163.84	164.16	163.20	163.84	161.38	72
2025-09-25	164.16	164.16	164.16	164.16	161.70	22
2025-09-24	162.00	162.50	160.67	161.76	159.33	36
2025-09-23	166.72	166.72	161.44	161.44	159.02	295
2025-09-22	164.60	165.12	164.16	164.16	161.70	310
2025-09-19	161.67	161.84	160.99	160.99	158.57	16
2025-09-18	165.75	166.22	165.75	166.22	163.73	112
2025-09-17	164.00	166.26	162.75	164.90	162.42	227
2025-09-16	165.92	165.92	164.56	164.56	162.09	7
2025-09-15	163.35	166.43	163.35	165.59	163.10	669
2025-09-12	170.10	170.10	168.84	168.84	166.31	35
2025-09-11	173.06	175.61	173.06	175.61	172.97	1,430
2025-09-10	168.98	169.15	166.77	169.15	166.61	170
2025-09-09	172.04	172.04	171.36	171.36	168.79	3
2025-09-08	172.60	174.76	170.51	170.68	168.12	209
2025-09-05	173.40	173.40	171.00	171.36	168.79	49
2025-09-04	173.91	173.91	172.38	173.91	171.30	31
2025-09-03	169.85	171.70	169.85	170.34	167.78	25
2025-09-02	167.79	170.18	166.94	170.18	167.63	36
2025-09-01	175.83	177.00	175.83	177.00	174.34	300
2025-08-29	172.81	174.42	172.81	172.95	170.35	266
2025-08-28	177.12	177.12	175.50	175.68	173.04	13
2025-08-27	175.61	175.95	174.59	175.95	173.31	135
2025-08-26	170.68	173.40	170.66	173.23	170.63	19
2025-08-25	168.64	169.83	168.30	169.15	166.61	36
2025-08-22	166.24	170.72	166.24	170.72	168.16	122
2025-08-21	163.36	163.36	163.36	163.36	160.91	0
2025-08-20	163.36	163.36	163.36	163.36	160.91	0
2025-08-19	163.36	163.36	163.36	163.36	160.91	1
2025-08-18	162.90	163.36	161.60	163.36	160.91	17
2025-08-15	160.80	161.28	160.80	161.28	158.86	28
2025-08-14	163.03	163.43	162.29	163.17	160.72	589
2025-08-13	162.24	164.64	162.00	164.64	162.17	1,956
2025-08-12	159.20	159.68	158.08	159.68	157.28	107
2025-08-11	155.25	155.25	155.25	155.25	152.92	5

← NewerPage 5 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.