Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	15.200	15.700	15.180	15.650	15.403	27,374,300
2024-05-24	14.810	15.140	14.800	15.130	14.891	21,930,800
2024-05-23	15.650	15.740	14.770	14.780	14.546	33,957,700
2024-05-22	16.140	16.190	15.590	15.650	15.403	29,002,500
2024-05-21	15.960	16.200	15.850	16.200	15.944	29,685,600
2024-05-20	15.390	16.240	15.310	16.090	15.836	53,286,300
2024-05-17	14.990	15.120	14.930	15.000	14.763	22,775,900
2024-05-16	14.940	15.080	14.820	14.900	14.664	29,313,600
2024-05-15	14.610	15.020	14.580	14.860	14.625	35,205,300
2024-05-14	14.680	14.760	14.410	14.520	14.290	24,220,000
2024-05-13	14.460	14.690	14.450	14.560	14.330	24,898,100
2024-05-10	14.630	14.630	14.340	14.430	14.202	16,374,000
2024-05-09	14.310	14.700	14.270	14.560	14.330	24,245,800
2024-05-08	14.020	14.330	13.980	14.300	14.074	23,651,400
2024-05-07	14.530	14.590	14.120	14.120	13.897	25,935,000
2024-05-06	14.590	14.710	14.440	14.600	14.369	29,357,200
2024-05-03	14.760	14.870	14.370	14.440	14.212	23,570,400
2024-05-02	14.610	14.680	14.360	14.460	14.231	19,596,400
2024-05-01	14.630	14.800	14.210	14.470	14.241	33,933,600
2024-04-30	14.950	15.140	14.770	14.820	14.586	22,986,100
2024-04-29	15.080	15.280	14.850	15.130	14.891	19,562,500
2024-04-26	15.180	15.230	14.910	15.080	14.842	20,459,000
2024-04-25	15.060	15.200	14.800	15.180	14.940	29,288,000
2024-04-24	14.830	15.050	14.770	15.010	14.773	24,536,500
2024-04-23	14.400	14.940	14.330	14.790	14.556	25,455,300
2024-04-22	14.350	14.410	14.070	14.280	14.054	24,348,300
2024-04-19	14.100	14.310	14.050	14.120	13.897	29,493,400
2024-04-18	14.210	14.560	14.160	14.180	13.956	23,061,100
2024-04-17	14.190	14.300	14.010	14.120	13.897	22,639,800
2024-04-16	14.020	14.080	13.800	13.900	13.680	27,095,100
2024-04-15	14.660	14.760	13.920	14.060	13.838	30,780,000
2024-04-12	14.710	14.740	14.230	14.360	14.133	34,056,700
2024-04-11	14.880	15.030	14.590	14.970	14.733	26,083,900
2024-04-10	15.150	15.340	14.790	14.950	14.714	33,185,600
2024-04-09	15.620	15.710	15.150	15.500	15.255	25,736,000
2024-04-08	15.250	15.680	15.240	15.660	15.412	26,731,500
2024-04-05	15.010	15.160	14.840	15.120	14.881	29,861,000
2024-04-04	15.590	15.800	14.980	15.060	14.822	35,613,200
2024-04-03	15.350	15.600	15.250	15.340	15.097	26,613,300
2024-04-02	15.840	15.880	15.410	15.480	15.235	35,824,500
2024-04-01	16.480	16.670	16.060	16.260	16.003	33,043,900
2024-03-28	17.000	17.130	16.310	16.340	16.082	60,284,300
2024-03-27	16.610	17.680	16.170	17.190	16.918	112,964,400
2024-03-26	17.450	17.620	16.790	17.030	16.761	65,639,200
2024-03-25	17.340	17.670	17.090	17.110	16.839	41,079,600
2024-03-22	17.070	17.180	16.960	17.080	16.810	18,601,300
2024-03-21	17.070	17.280	16.870	17.020	16.751	31,116,800
2024-03-20	16.080	16.850	16.040	16.850	16.584	29,629,800
2024-03-19	16.110	16.200	15.890	16.080	15.826	21,516,100
2024-03-18	16.360	16.650	16.120	16.190	15.934	25,799,400
2024-03-15	16.190	16.380	16.080	16.260	16.003	24,012,900
2024-03-14	16.540	16.620	16.140	16.200	15.944	23,985,100
2024-03-13	16.400	16.940	16.350	16.650	16.387	32,798,700
2024-03-12	16.240	16.250	15.910	16.240	15.983	22,403,600
2024-03-11	16.360	16.380	16.070	16.230	15.973	24,125,300
2024-03-08	15.960	16.780	15.680	16.370	16.111	44,025,100
2024-03-07	16.160	16.230	15.610	15.660	15.412	26,335,600
2024-03-06	16.150	16.330	15.880	16.010	15.757	21,260,400
2024-03-05	15.920	16.160	15.760	15.890	15.639	26,446,500
2024-03-04	16.060	16.410	16.020	16.070	15.816	26,876,000

← NewerPage 11 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.