Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	15.660	15.670	15.320	15.450	15.206	18,683,600
2024-08-21	15.410	15.610	15.300	15.490	15.245	13,809,500
2024-08-20	15.530	15.530	15.280	15.320	15.078	20,241,900
2024-08-19	15.490	15.670	15.420	15.600	15.353	17,931,300
2024-08-16	15.650	15.670	15.310	15.460	15.216	23,514,000
2024-08-15	15.060	15.790	15.040	15.740	15.491	32,425,400
2024-08-14	14.900	15.080	14.530	14.760	14.527	23,097,000
2024-08-13	14.800	14.910	14.560	14.870	14.635	18,842,800
2024-08-12	14.790	14.850	14.490	14.600	14.369	19,250,800
2024-08-09	14.490	14.850	14.490	14.770	14.536	26,030,000
2024-08-08	14.110	14.550	14.080	14.490	14.261	24,132,100
2024-08-07	14.800	14.840	13.950	14.010	13.788	29,573,300
2024-08-06	14.450	15.040	14.440	14.540	14.310	32,738,600
2024-08-05	13.870	14.710	13.780	14.400	14.172	35,572,300
2024-08-02	15.160	15.200	14.630	14.800	14.566	44,420,000
2024-08-01	16.790	16.860	15.480	15.760	15.511	41,570,900
2024-07-31	17.430	17.530	16.650	16.660	16.397	38,380,700
2024-07-30	17.330	17.400	17.070	17.120	16.849	20,316,800
2024-07-29	17.340	17.540	17.030	17.250	16.977	16,795,900
2024-07-26	17.380	17.510	17.120	17.270	16.997	20,816,900
2024-07-25	18.160	18.160	17.080	17.100	16.830	34,773,400
2024-07-24	18.870	19.030	18.180	18.190	17.902	28,171,400
2024-07-23	18.510	19.480	18.460	19.070	18.768	35,636,000
2024-07-22	18.400	18.740	18.200	18.420	18.129	21,676,000
2024-07-19	18.290	18.500	18.160	18.430	18.139	13,619,900
2024-07-18	18.460	18.700	18.100	18.250	17.961	20,659,600
2024-07-17	18.680	19.120	18.400	18.400	18.109	30,846,600
2024-07-16	18.400	19.240	18.380	19.180	18.877	28,752,600
2024-07-15	18.300	18.340	17.790	18.320	18.030	25,269,100
2024-07-12	18.150	18.570	18.150	18.230	17.942	22,504,500
2024-07-11	17.680	18.150	17.310	18.120	17.833	30,702,600
2024-07-10	18.120	18.170	17.730	17.740	17.459	22,307,800
2024-07-09	17.510	18.110	17.500	17.900	17.617	26,254,200
2024-07-08	17.330	17.880	17.330	17.560	17.282	29,603,500
2024-07-05	17.530	17.540	17.010	17.210	16.938	25,550,000
2024-07-03	17.560	17.590	17.320	17.450	17.174	14,095,400
2024-07-02	17.670	17.990	17.510	17.560	17.282	24,523,800
2024-07-01	18.650	18.740	17.460	17.710	17.430	41,781,100
2024-06-28	18.630	18.920	18.570	18.720	18.424	34,277,000
2024-06-27	18.490	18.660	18.130	18.610	18.316	38,085,600
2024-06-26	17.900	18.500	17.790	18.370	18.080	55,127,800
2024-06-25	17.020	18.010	16.660	17.820	17.538	105,894,500
2024-06-24	16.290	16.500	16.000	16.390	16.131	38,154,600
2024-06-21	15.940	16.100	15.770	16.070	15.816	24,785,100
2024-06-20	15.750	16.150	15.700	16.060	15.806	21,089,900
2024-06-18	16.100	16.270	15.810	15.950	15.698	28,003,700
2024-06-17	15.260	15.780	14.980	15.690	15.442	25,057,400
2024-06-14	16.170	16.230	15.040	15.340	15.097	56,577,700
2024-06-13	16.680	16.700	16.270	16.510	16.249	21,689,200
2024-06-12	16.750	17.030	16.700	16.740	16.475	25,555,900
2024-06-11	16.490	16.500	16.230	16.340	16.082	13,762,600
2024-06-10	16.590	16.840	16.360	16.530	16.269	16,632,000
2024-06-07	16.440	16.750	16.410	16.700	16.436	17,319,800
2024-06-06	16.890	17.070	16.570	16.620	16.357	23,698,600
2024-06-05	17.000	17.060	16.560	16.950	16.682	29,171,100
2024-06-04	16.170	16.960	16.140	16.940	16.672	51,622,200
2024-06-03	15.210	16.040	15.200	16.010	15.757	43,854,800
2024-05-31	15.300	15.430	14.960	15.080	14.842	27,997,800
2024-05-30	15.230	15.450	15.080	15.200	14.960	27,430,100
2024-05-29	15.210	15.300	14.740	15.220	14.979	37,684,800

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-06-15	2:1
1994-12-15	2:1

Dividends

Ex-date	Amount
2026-08-07	0.1500 USD
2026-05-18	0.1500 USD
2026-02-13	0.1500 USD
2020-02-20	0.5000 USD
2019-11-21	0.5000 USD
2019-08-22	0.5000 USD
2019-05-23	0.5000 USD
2019-02-21	0.5000 USD

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