Carnival Corporation & plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	126.75	127.55	126.75	127.55	125.64	303
2025-05-14	128.00	130.39	128.00	129.49	127.55	166
2025-05-13	115.15	115.15	115.15	115.15	113.42	0
2025-05-12	115.15	115.15	115.15	115.15	113.42	0
2025-05-09	115.15	115.15	115.15	115.15	113.42	0
2025-05-08	114.45	115.15	114.45	115.15	113.42	145
2025-05-07	111.89	111.89	111.89	111.89	110.21	5
2025-05-06	110.89	110.89	110.89	110.89	109.23	0
2025-05-05	108.90	110.89	108.90	110.89	109.23	4
2025-05-02	108.53	108.90	108.53	108.90	107.27	22
2025-04-30	100.00	100.00	100.00	100.00	98.499	5
2025-04-29	107.00	107.00	107.00	107.00	105.39	0
2025-04-28	106.70	108.85	106.70	107.00	105.39	126
2025-04-25	104.39	106.31	104.39	105.93	104.34	24
2025-04-24	106.53	106.53	106.53	106.53	104.93	20
2025-04-23	105.20	105.20	105.20	105.20	103.62	5
2025-04-22	102.22	102.22	102.22	102.22	100.69	20
2025-04-17	105.42	105.42	105.20	105.20	103.62	21
2025-04-16	105.42	105.42	105.42	105.42	103.84	0
2025-04-15	103.80	105.42	103.80	105.42	103.84	33
2025-04-14	104.08	104.08	104.08	104.08	102.52	1,300
2025-04-11	102.22	102.22	102.22	102.22	100.69	122
2025-04-10	105.35	105.35	105.35	105.35	103.77	110
2025-04-09	107.31	112.49	101.90	111.90	110.22	116
2025-04-08	92.000	92.000	92.000	92.000	90.619	0
2025-04-07	90.950	92.000	90.950	92.000	90.619	510
2025-04-04	98.630	98.630	94.400	96.500	95.052	42
2025-04-03	99.000	99.000	97.550	97.650	96.184	346
2025-04-02	112.30	112.30	112.20	112.20	110.52	115
2025-04-01	110.10	110.10	109.66	109.66	108.01	156
2025-03-31	110.00	110.00	108.85	108.85	107.22	21
2025-03-28	113.58	113.58	113.58	113.58	111.88	20
2025-03-27	118.52	121.22	118.52	119.16	117.37	97
2025-03-26	121.80	121.80	120.12	120.12	118.32	10
2025-03-25	122.76	122.76	122.76	122.76	120.92	0
2025-03-24	124.08	124.08	122.76	122.76	120.92	1,101
2025-03-21	115.90	121.44	115.90	120.36	118.55	39
2025-03-20	120.76	122.00	120.50	120.50	118.69	42
2025-03-19	114.80	114.80	114.80	114.80	113.08	41
2025-03-18	113.34	113.34	113.34	113.34	111.64	1
2025-03-17	116.27	117.50	114.84	117.50	115.74	7
2025-03-14	113.08	113.08	113.08	113.08	111.38	5
2025-03-13	110.00	110.00	110.00	110.00	108.35	100
2025-03-12	113.60	113.60	113.60	113.60	111.89	70
2025-03-11	110.00	110.55	110.00	110.55	108.89	11
2025-03-10	115.80	115.80	109.49	109.93	108.28	238
2025-03-07	121.61	121.61	115.62	115.80	114.06	21
2025-03-06	126.06	126.06	120.77	120.77	118.96	452
2025-03-05	130.00	130.00	126.75	126.75	124.85	60
2025-02-28	136.85	140.37	136.64	139.25	137.16	199
2025-02-27	135.72	135.72	135.72	135.72	133.68	0
2025-02-26	135.72	135.72	135.72	135.72	133.68	0
2025-02-25	135.72	135.72	135.72	135.72	133.68	0
2025-02-24	133.53	135.72	133.53	135.72	133.68	600
2025-02-21	133.44	133.44	132.30	132.30	130.31	160
2025-02-20	134.62	142.00	134.62	142.00	139.87	200
2025-02-19	147.70	147.70	147.70	147.70	145.48	0
2025-02-18	147.70	147.70	147.70	147.70	145.48	6
2025-02-17	147.62	147.62	147.62	147.62	145.40	0
2025-02-14	147.62	147.62	147.62	147.62	145.40	0

← NewerPage 7 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.