Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	15.900	16.110	15.650	16.000	15.747	22,562,800
2024-02-29	15.520	15.940	15.440	15.860	15.609	34,166,800
2024-02-28	15.720	16.120	15.430	15.470	15.225	28,772,600
2024-02-27	16.010	16.210	15.490	15.910	15.658	56,116,000
2024-02-26	15.150	15.250	14.770	14.780	14.546	25,467,300
2024-02-23	15.040	15.460	14.950	15.230	14.989	26,825,200
2024-02-22	15.550	15.610	15.100	15.210	14.969	39,773,500
2024-02-21	14.620	14.750	14.540	14.710	14.477	18,529,500
2024-02-20	14.750	14.830	14.440	14.760	14.527	24,917,100
2024-02-16	15.020	15.120	14.770	14.800	14.566	24,237,600
2024-02-15	15.360	15.610	15.140	15.220	14.979	26,700,100
2024-02-14	15.260	15.360	14.840	15.270	15.029	25,927,100
2024-02-13	15.030	15.240	14.900	15.120	14.881	26,733,700
2024-02-12	15.330	15.640	15.280	15.490	15.245	28,026,400
2024-02-09	15.680	15.740	14.960	15.310	15.068	45,686,600
2024-02-08	15.640	15.790	15.420	15.690	15.442	25,545,000
2024-02-07	16.000	16.030	15.610	15.720	15.471	27,082,300
2024-02-06	15.760	16.130	15.560	15.970	15.717	22,660,700
2024-02-05	16.210	16.250	15.640	15.830	15.580	32,575,500
2024-02-02	16.630	16.660	16.140	16.440	16.180	32,332,100
2024-02-01	17.090	17.240	16.220	16.800	16.534	41,876,600
2024-01-31	16.400	17.180	16.350	16.580	16.318	37,512,800
2024-01-30	16.810	17.200	16.390	16.470	16.210	42,567,900
2024-01-29	15.700	16.550	15.690	16.550	16.288	37,138,300
2024-01-26	16.500	16.510	15.810	15.830	15.580	39,896,600
2024-01-25	16.280	16.500	16.210	16.470	16.210	40,046,700
2024-01-24	16.500	16.750	16.060	16.080	15.826	35,602,600
2024-01-23	16.510	16.780	16.210	16.250	15.993	40,097,200
2024-01-22	17.500	17.550	16.390	16.640	16.377	54,155,000
2024-01-19	17.220	17.350	16.820	17.330	17.056	21,539,400
2024-01-18	17.120	17.650	16.840	17.280	17.007	31,558,400
2024-01-17	16.570	16.980	16.570	16.860	16.593	15,919,000
2024-01-16	16.650	17.100	16.530	17.030	16.761	24,477,200
2024-01-12	17.530	17.530	16.740	16.960	16.692	24,801,400
2024-01-11	17.740	17.780	17.160	17.530	17.253	23,338,900
2024-01-10	17.260	17.830	17.190	17.780	17.499	24,717,400
2024-01-09	17.050	17.560	17.050	17.380	17.105	21,013,000
2024-01-08	17.410	17.580	17.040	17.350	17.076	26,151,600
2024-01-05	16.900	17.560	16.850	17.330	17.056	34,785,400
2024-01-04	16.350	17.100	16.300	16.850	16.584	33,978,600
2024-01-03	16.760	16.900	16.260	16.350	16.091	43,978,500
2024-01-02	18.310	18.340	17.210	17.290	17.017	36,400,200
2023-12-29	18.640	18.880	18.530	18.540	18.247	25,436,700
2023-12-28	18.620	18.760	18.540	18.670	18.375	17,540,700
2023-12-27	18.400	18.610	18.200	18.540	18.247	25,594,200
2023-12-26	18.790	18.860	18.360	18.610	18.316	26,668,600
2023-12-22	19.140	19.740	18.700	18.930	18.631	38,240,400
2023-12-21	18.500	19.500	18.330	19.190	18.887	63,822,500
2023-12-20	18.640	18.800	18.060	18.070	17.784	34,109,700
2023-12-19	18.450	18.860	18.400	18.710	18.414	27,102,200
2023-12-18	18.530	18.720	18.210	18.360	18.070	26,063,300
2023-12-15	18.680	18.950	18.550	18.610	18.316	36,118,100
2023-12-14	18.500	19.230	18.480	18.780	18.483	41,074,500
2023-12-13	17.750	18.300	17.620	18.270	17.981	38,465,400
2023-12-12	17.640	18.050	17.610	17.820	17.538	22,240,600
2023-12-11	18.010	18.060	17.460	17.630	17.351	34,179,200
2023-12-08	17.920	18.140	17.840	18.110	17.824	32,727,000
2023-12-07	17.550	18.040	17.430	17.930	17.646	33,502,900
2023-12-06	16.820	17.820	16.800	17.480	17.204	43,374,500
2023-12-05	16.200	16.620	16.150	16.500	16.239	27,681,700

← NewerPage 12 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.