Carnival Corporation & plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 158.08 | 158.08 | 154.88 | 155.68 | 153.34 | 324 |
| 2025-08-07 | 160.96 | 160.96 | 156.48 | 158.08 | 155.71 | 38 |
| 2025-08-06 | 160.48 | 160.96 | 158.88 | 160.96 | 158.54 | 1,118 |
| 2025-08-05 | 165.76 | 165.76 | 161.76 | 161.76 | 159.33 | 22 |
| 2025-08-04 | 161.98 | 164.96 | 161.98 | 164.16 | 161.70 | 1,145 |
| 2025-08-01 | 158.00 | 161.92 | 158.00 | 161.50 | 159.08 | 145 |
| 2025-07-31 | 171.53 | 171.53 | 167.79 | 168.13 | 165.61 | 217 |
| 2025-07-30 | 167.95 | 170.17 | 166.00 | 166.01 | 163.52 | 118 |
| 2025-07-29 | 164.58 | 166.94 | 163.71 | 165.92 | 163.43 | 322 |
| 2025-07-28 | 167.00 | 167.00 | 165.24 | 166.43 | 163.93 | 346 |
| 2025-07-25 | 164.94 | 166.56 | 158.01 | 158.01 | 155.64 | 148 |
| 2025-07-24 | 165.51 | 165.65 | 163.88 | 164.73 | 162.26 | 143 |
| 2025-07-23 | 170.79 | 170.80 | 168.88 | 170.51 | 167.95 | 430 |
| 2025-07-22 | 164.01 | 166.09 | 164.01 | 166.09 | 163.60 | 6 |
| 2025-07-21 | 165.53 | 168.00 | 165.53 | 166.32 | 163.82 | 163 |
| 2025-07-18 | 164.96 | 166.08 | 164.53 | 164.53 | 162.06 | 1,432 |
| 2025-07-17 | 162.88 | 166.80 | 162.88 | 164.16 | 161.70 | 205 |
| 2025-07-16 | 163.00 | 163.00 | 161.47 | 161.47 | 159.05 | 2 |
| 2025-07-15 | 161.76 | 162.24 | 160.80 | 161.92 | 159.49 | 340 |
| 2025-07-14 | 162.56 | 164.48 | 162.56 | 164.16 | 161.70 | 395 |
| 2025-07-11 | 160.00 | 160.48 | 159.68 | 160.16 | 157.76 | 637 |
| 2025-07-10 | 160.80 | 162.88 | 160.43 | 161.65 | 159.22 | 62 |
| 2025-07-09 | 160.32 | 160.32 | 157.76 | 157.76 | 155.39 | 228 |
| 2025-07-08 | 159.04 | 159.04 | 157.13 | 158.24 | 155.86 | 471 |
| 2025-07-07 | 162.24 | 165.80 | 159.36 | 160.80 | 158.39 | 434 |
| 2025-07-04 | 161.60 | 161.60 | 161.60 | 161.60 | 159.17 | 0 |
| 2025-07-03 | 163.33 | 163.33 | 161.60 | 161.60 | 159.17 | 318 |
| 2025-07-02 | 158.40 | 161.12 | 158.40 | 161.12 | 158.70 | 113 |
| 2025-07-01 | 156.00 | 157.05 | 155.25 | 156.60 | 154.25 | 650 |
| 2025-06-30 | 151.50 | 153.30 | 150.60 | 153.00 | 150.70 | 229 |
| 2025-06-27 | 145.16 | 149.66 | 144.40 | 149.52 | 147.28 | 364 |
| 2025-06-26 | 142.10 | 144.90 | 142.06 | 144.34 | 142.17 | 797 |
| 2025-06-25 | 143.36 | 143.92 | 140.42 | 141.82 | 139.69 | 285 |
| 2025-06-24 | 145.01 | 145.01 | 142.74 | 143.00 | 140.85 | 393 |
| 2025-06-23 | 132.73 | 132.73 | 132.73 | 132.73 | 130.74 | 20 |
| 2025-06-20 | 131.43 | 131.43 | 131.43 | 131.43 | 129.46 | 10 |
| 2025-06-18 | 130.78 | 130.78 | 130.78 | 130.78 | 128.82 | 5 |
| 2025-06-17 | 130.50 | 130.50 | 130.50 | 130.50 | 128.54 | 1 |
| 2025-06-16 | 128.79 | 128.79 | 128.79 | 128.79 | 126.86 | 4 |
| 2025-06-13 | 126.10 | 126.10 | 124.41 | 125.18 | 123.30 | 178 |
| 2025-06-12 | 133.03 | 133.03 | 133.03 | 133.03 | 131.03 | 0 |
| 2025-06-11 | 133.03 | 133.03 | 133.03 | 133.03 | 131.03 | 45 |
| 2025-06-10 | 136.10 | 136.10 | 136.10 | 136.10 | 134.06 | 2 |
| 2025-06-09 | 137.00 | 137.00 | 137.00 | 137.00 | 134.94 | 5 |
| 2025-06-06 | 134.81 | 135.51 | 134.81 | 135.51 | 133.48 | 4 |
| 2025-06-05 | 135.72 | 135.72 | 135.72 | 135.72 | 133.68 | 28 |
| 2025-06-04 | 135.01 | 135.01 | 135.01 | 135.01 | 132.98 | 0 |
| 2025-06-03 | 135.72 | 135.72 | 135.01 | 135.01 | 132.98 | 27 |
| 2025-06-02 | 132.88 | 132.88 | 132.88 | 132.88 | 130.89 | 7 |
| 2025-05-30 | 130.60 | 132.88 | 130.60 | 132.88 | 130.89 | 1,235 |
| 2025-05-29 | 126.72 | 126.72 | 126.72 | 126.72 | 124.82 | 0 |
| 2025-05-28 | 126.72 | 126.72 | 126.72 | 126.72 | 124.82 | 0 |
| 2025-05-27 | 126.72 | 126.72 | 126.72 | 126.72 | 124.82 | 0 |
| 2025-05-26 | 126.72 | 126.72 | 126.72 | 126.72 | 124.82 | 0 |
| 2025-05-23 | 126.72 | 126.72 | 126.72 | 126.72 | 124.82 | 50 |
| 2025-05-22 | 125.00 | 125.00 | 125.00 | 125.00 | 123.12 | 5 |
| 2025-05-21 | 128.00 | 128.00 | 125.24 | 125.24 | 123.36 | 44 |
| 2025-05-20 | 131.43 | 131.43 | 131.43 | 131.43 | 129.46 | 0 |
| 2025-05-19 | 131.43 | 131.43 | 131.43 | 131.43 | 129.46 | 2 |
| 2025-05-16 | 131.89 | 133.25 | 131.89 | 133.25 | 131.25 | 35 |
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.