Carnival Corporation & plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 142.38 | 142.38 | 142.38 | 142.38 | 140.24 | 8 |
| 2024-11-12 | 140.98 | 142.80 | 140.98 | 142.80 | 140.66 | 4 |
| 2024-11-11 | 143.64 | 143.64 | 141.96 | 142.80 | 140.66 | 81 |
| 2024-11-08 | 139.03 | 139.10 | 138.71 | 138.71 | 136.63 | 12 |
| 2024-11-07 | 137.25 | 137.25 | 135.63 | 135.63 | 133.59 | 5 |
| 2024-11-06 | 137.02 | 137.67 | 137.02 | 137.67 | 135.60 | 65 |
| 2024-11-05 | 130.13 | 130.13 | 128.70 | 128.70 | 126.77 | 35 |
| 2024-11-04 | 122.44 | 126.23 | 122.44 | 126.23 | 124.34 | 31 |
| 2024-11-01 | 127.92 | 128.83 | 127.92 | 128.83 | 126.90 | 12 |
| 2024-10-31 | 130.00 | 132.05 | 128.18 | 128.18 | 126.26 | 518 |
| 2024-10-30 | 126.88 | 128.57 | 126.88 | 128.57 | 126.64 | 235 |
| 2024-10-29 | 122.99 | 127.36 | 122.99 | 126.88 | 124.98 | 4,980 |
| 2024-10-28 | 125.00 | 125.00 | 123.96 | 124.32 | 122.45 | 204 |
| 2024-10-25 | 119.28 | 119.28 | 118.58 | 118.58 | 116.80 | 507 |
| 2024-10-24 | 122.10 | 122.10 | 122.10 | 122.10 | 120.27 | 0 |
| 2024-10-23 | 122.10 | 122.10 | 122.10 | 122.10 | 120.27 | 0 |
| 2024-10-22 | 122.10 | 122.10 | 122.10 | 122.10 | 120.27 | 400 |
| 2024-10-21 | 121.56 | 121.56 | 121.08 | 121.08 | 119.26 | 313 |
| 2024-10-18 | 122.10 | 122.10 | 120.23 | 121.56 | 119.74 | 278 |
| 2024-10-17 | 123.24 | 125.00 | 123.24 | 125.00 | 123.12 | 404 |
| 2024-10-16 | 123.48 | 123.48 | 121.66 | 121.66 | 119.83 | 127 |
| 2024-10-15 | 119.97 | 123.00 | 118.56 | 122.65 | 120.81 | 915 |
| 2024-10-14 | 112.64 | 112.64 | 112.64 | 112.64 | 110.95 | 35 |
| 2024-10-11 | 115.18 | 116.38 | 115.18 | 115.83 | 114.09 | 45 |
| 2024-10-10 | 113.00 | 113.96 | 113.00 | 113.04 | 111.34 | 188 |
| 2024-10-09 | 104.60 | 114.00 | 104.60 | 113.50 | 111.80 | 572 |
| 2024-10-08 | 104.60 | 104.60 | 104.60 | 104.60 | 103.03 | 11 |
| 2024-10-07 | 98.400 | 99.140 | 98.400 | 99.140 | 97.652 | 7 |
| 2024-10-04 | 98.460 | 98.460 | 98.460 | 98.460 | 96.982 | 1 |
| 2024-10-03 | 95.810 | 95.810 | 94.600 | 94.600 | 93.180 | 5 |
| 2024-10-02 | 96.510 | 96.510 | 95.740 | 95.810 | 94.372 | 19 |
| 2024-10-01 | 102.56 | 102.56 | 102.56 | 102.56 | 101.02 | 0 |
| 2024-09-30 | 102.56 | 102.56 | 102.56 | 102.56 | 101.02 | 0 |
| 2024-09-27 | 102.56 | 102.56 | 102.56 | 102.56 | 101.02 | 1 |
| 2024-09-26 | 101.93 | 101.93 | 101.93 | 101.93 | 100.40 | 20 |
| 2024-09-25 | 101.13 | 101.13 | 101.13 | 101.13 | 99.612 | 0 |
| 2024-09-24 | 104.32 | 104.32 | 101.13 | 101.13 | 99.612 | 6 |
| 2024-09-23 | 106.42 | 106.42 | 104.17 | 104.32 | 102.75 | 1,017 |
| 2024-09-20 | 103.00 | 104.80 | 103.00 | 104.80 | 103.23 | 1,890 |
| 2024-09-19 | 102.18 | 102.18 | 102.18 | 102.18 | 100.65 | 9 |
| 2024-09-18 | 100.60 | 100.80 | 100.20 | 100.80 | 99.287 | 1,170 |
| 2024-09-17 | 96.530 | 99.430 | 96.530 | 99.030 | 97.544 | 18 |
| 2024-09-16 | 97.500 | 98.500 | 97.490 | 98.500 | 97.022 | 589 |
| 2024-09-13 | 95.870 | 96.560 | 95.870 | 96.560 | 95.111 | 740 |
| 2024-09-12 | 95.000 | 97.000 | 95.000 | 95.260 | 93.830 | 522 |
| 2024-09-11 | 91.200 | 92.220 | 91.200 | 92.220 | 90.836 | 692 |
| 2024-09-10 | 90.280 | 90.640 | 89.000 | 90.640 | 89.280 | 5 |
| 2024-09-09 | 87.570 | 87.570 | 87.570 | 87.570 | 86.256 | 0 |
| 2024-09-06 | 87.460 | 87.570 | 87.320 | 87.570 | 86.256 | 1,401 |
| 2024-09-05 | 89.410 | 89.410 | 89.410 | 89.410 | 88.068 | 2,814 |
| 2024-09-04 | 92.150 | 92.150 | 92.150 | 92.150 | 90.767 | 0 |
| 2024-09-03 | 91.600 | 92.150 | 91.600 | 92.150 | 90.767 | 183 |
| 2024-09-02 | 87.260 | 93.880 | 87.260 | 93.770 | 92.363 | 187 |
| 2024-08-30 | 94.610 | 95.000 | 91.850 | 91.850 | 90.471 | 16,657 |
| 2024-08-29 | 94.140 | 94.140 | 92.810 | 92.810 | 91.417 | 99 |
| 2024-08-28 | 94.160 | 94.160 | 94.160 | 94.160 | 92.747 | 3 |
| 2024-08-27 | 90.710 | 94.730 | 90.710 | 94.730 | 93.308 | 197 |
| 2024-08-26 | 91.180 | 92.810 | 90.460 | 90.460 | 89.102 | 622 |
| 2024-08-23 | 88.500 | 91.180 | 88.500 | 91.180 | 89.811 | 54 |
| 2024-08-22 | 86.670 | 86.670 | 86.070 | 86.070 | 84.778 | 183 |
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.