Carnival Corporation & plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	132.93	139.13	132.93	136.89	136.89	86
2026-10-19	132.63	134.15	132.63	134.15	134.15	94
2026-10-15	133.58	135.94	133.58	135.94	135.94	5
2026-10-14	130.00	130.79	129.49	130.53	130.53	84
2026-10-13	132.21	132.21	132.21	132.21	132.21	50
2026-10-09	131.66	131.66	129.74	131.17	131.17	22
2026-10-08	130.65	131.17	122.01	122.01	122.01	48
2026-10-07	130.79	131.96	129.87	131.83	131.83	128
2026-10-06	131.82	132.08	131.82	132.08	132.08	1,921
2026-10-05	128.05	128.52	127.53	128.17	128.17	1,957
2026-10-02	133.90	134.82	133.64	134.82	134.82	408
2026-10-01	129.34	130.21	127.66	130.21	130.21	66
2026-09-30	129.34	129.38	127.66	127.79	127.79	3,869
2026-09-29	115.35	131.79	115.35	131.42	131.42	10,698
2026-09-28	116.16	116.16	116.16	116.16	116.16	30
2026-09-25	114.99	115.94	114.99	115.94	115.94	19
2026-09-24	111.76	114.29	111.32	113.00	113.00	241
2026-09-23	113.03	113.55	110.91	113.32	113.32	2,127
2026-09-22	115.40	115.79	114.40	114.40	114.40	93
2026-09-21	113.69	114.49	113.69	114.49	114.49	13

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.