Carnival Corporation & plc historical data

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

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
2026-09-18	114.60	114.60	113.00	113.00	113.00	259
2026-09-17	116.49	116.49	114.60	114.60	114.60	66
2026-09-16	116.05	116.49	115.17	116.49	116.49	41
2026-09-15	115.00	115.00	114.00	114.00	114.00	516
2026-09-14	116.18	116.64	115.16	115.92	115.92	204
2026-09-11	117.70	118.39	116.49	116.71	116.71	66
2026-09-10	115.00	115.84	113.76	114.00	114.00	257
2026-09-09	118.00	118.00	116.42	116.42	116.42	210
2026-09-08	120.57	120.57	118.72	118.80	118.80	523
2026-09-07	120.57	120.57	120.57	120.57	120.57	0
2026-09-04	120.36	120.96	120.21	120.57	120.57	1,083
2026-09-03	119.00	119.28	119.00	119.28	119.28	2,001
2026-09-02	120.57	120.57	120.57	120.57	120.57	31
2026-09-01	124.00	124.00	121.32	121.32	121.32	1,085
2026-08-31	128.50	128.50	124.00	124.00	124.00	1,094
2026-08-28	129.35	129.61	128.44	129.09	129.09	469
2026-08-27	130.50	130.50	128.00	128.00	128.00	2,087
2026-08-26	133.25	133.25	133.25	133.25	133.25	1
2026-08-25	134.16	134.16	131.84	132.40	132.40	192
2026-08-24	132.21	132.21	132.21	132.21	132.21	0
2026-08-21	131.30	132.21	131.30	132.21	132.21	22
2026-08-20	133.14	133.14	130.34	131.04	131.04	22
2026-08-19	138.60	138.60	138.12	138.18	138.18	18
2026-08-18	143.26	143.26	143.26	143.26	143.26	59
2026-08-17	144.00	144.00	144.00	144.00	144.00	2
2026-08-14	147.00	147.00	147.00	147.00	147.00	7
2026-08-13	143.52	143.52	143.52	143.52	143.52	0
2026-08-12	143.52	143.52	143.52	143.52	143.52	115
2026-08-11	144.54	144.54	141.01	141.01	141.01	483
2026-08-10	144.30	145.05	143.40	143.70	143.70	7
2026-08-07	145.06	147.15	145.06	147.00	147.00	40
2026-08-06	151.65	151.65	151.65	151.65	151.65	0
2026-08-05	151.35	151.65	150.75	151.65	151.65	17
2026-08-04	151.51	153.05	150.15	153.05	152.31	113
2026-08-03	144.82	145.60	144.50	145.60	144.89	160
2026-07-31	142.11	142.11	138.01	138.01	137.34	117
2026-07-30	141.54	141.68	140.70	141.12	140.43	81
2026-07-29	144.00	144.00	144.00	144.00	143.30	100
2026-07-28	142.66	144.75	142.66	143.92	143.22	250
2026-07-27	133.12	133.12	133.12	133.12	132.47	0

Page 1 of 3 · 126 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.