Carnival Corporation & plc historical data

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

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

← NewerPage 6 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.