Carnival Corporation & plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	147.62	147.62	147.62	147.62	145.40	10
2025-02-12	147.62	147.62	147.62	147.62	145.40	0
2025-02-11	147.06	147.62	147.06	147.62	145.40	65
2025-02-10	152.39	152.39	152.39	152.39	150.10	50
2025-02-07	155.50	155.50	155.50	155.50	153.17	23
2025-02-06	158.80	158.80	157.09	157.09	154.73	195
2025-02-05	155.50	155.50	155.50	155.50	153.17	0
2025-02-04	155.50	155.50	155.50	155.50	153.17	1,300
2025-02-03	154.24	159.36	154.24	159.36	156.97	3
2025-01-31	166.95	166.95	166.95	166.95	164.44	0
2025-01-30	165.00	168.00	165.00	166.95	164.44	197
2025-01-29	163.35	164.96	163.35	164.96	162.48	1,306
2025-01-28	157.00	163.00	157.00	163.00	160.55	204
2025-01-27	159.20	159.20	159.20	159.20	156.81	0
2025-01-24	159.20	159.20	159.20	159.20	156.81	0
2025-01-23	159.20	159.20	159.20	159.20	156.81	0
2025-01-22	159.20	159.20	159.20	159.20	156.81	0
2025-01-21	158.24	161.30	158.24	159.20	156.81	120
2025-01-20	157.98	157.98	157.93	157.93	155.56	4
2025-01-17	156.94	156.94	156.94	156.94	154.58	34
2025-01-16	149.65	149.65	149.65	149.65	147.40	400
2025-01-15	149.25	149.94	149.25	149.94	147.69	300
2025-01-14	145.18	148.95	145.18	148.95	146.71	14
2025-01-13	146.34	146.34	143.69	145.18	143.00	45
2025-01-10	146.44	148.90	145.00	146.92	144.71	171
2025-01-09	146.44	146.44	146.44	146.44	144.24	24
2025-01-08	146.44	146.44	146.44	146.44	144.24	220
2025-01-07	156.11	156.11	156.11	156.11	153.77	0
2025-01-06	156.11	156.11	156.11	156.11	153.77	1
2025-01-03	154.56	154.56	154.56	154.56	152.24	0
2025-01-02	155.37	155.37	154.56	154.56	152.24	420
2024-12-30	155.20	155.20	151.50	154.56	152.24	132
2024-12-27	155.16	155.20	154.40	155.20	152.87	115
2024-12-26	163.79	163.79	163.79	163.79	161.33	0
2024-12-23	164.89	165.02	163.79	163.79	161.33	110
2024-12-20	152.85	163.95	152.70	163.26	160.81	403
2024-12-19	154.99	155.68	154.44	155.68	153.34	185
2024-12-18	156.24	161.00	154.99	154.99	152.66	786
2024-12-17	158.88	158.88	156.33	156.33	153.98	355
2024-12-16	156.32	156.32	156.32	156.32	153.97	0
2024-12-13	155.68	156.32	155.68	156.32	153.97	204
2024-12-12	160.64	161.00	159.88	159.88	157.48	535
2024-12-11	156.64	160.00	156.64	159.68	157.28	317
2024-12-10	156.45	158.25	155.25	158.25	155.87	18
2024-12-09	162.60	162.60	153.92	154.45	152.13	9,293
2024-12-06	159.52	161.00	159.52	161.00	158.58	571
2024-12-05	163.20	163.20	158.57	158.57	156.19	202
2024-12-04	160.75	160.75	160.60	160.60	158.19	15
2024-12-03	158.88	159.52	157.44	158.88	156.50	715
2024-12-02	155.25	160.00	155.25	158.84	156.46	3,783
2024-11-29	155.00	155.00	152.00	153.45	151.15	393
2024-11-28	148.76	148.76	148.76	148.76	146.53	72
2024-11-27	149.70	149.70	148.69	149.70	147.45	20
2024-11-26	146.10	149.70	145.37	147.90	145.68	454
2024-11-25	147.17	147.56	146.45	146.45	144.25	345
2024-11-22	145.80	147.15	145.65	147.15	144.94	282
2024-11-21	146.40	148.96	146.02	148.00	145.78	4,787
2024-11-19	139.33	145.00	139.30	144.44	142.27	915
2024-11-18	143.64	143.64	138.40	138.90	136.82	4,767
2024-11-14	144.20	144.20	143.64	143.64	141.48	10

← NewerPage 8 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.