Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	15.750	16.410	15.750	16.350	16.091	36,854,500
2023-12-01	15.120	15.770	15.030	15.760	15.511	31,943,600
2023-11-30	15.090	15.190	14.830	15.060	14.822	30,451,000
2023-11-29	14.810	15.300	14.760	14.910	14.674	27,451,400
2023-11-28	14.680	14.780	14.480	14.630	14.399	18,419,200
2023-11-27	14.380	14.740	14.360	14.620	14.389	21,496,800
2023-11-24	14.270	14.460	14.120	14.410	14.182	8,927,300
2023-11-22	14.500	14.840	14.410	14.470	14.241	26,064,700
2023-11-21	14.320	14.360	13.880	14.200	13.975	26,656,000
2023-11-20	14.750	15.000	14.550	14.570	14.340	23,870,500
2023-11-17	14.920	15.010	14.640	14.790	14.556	25,665,200
2023-11-16	14.490	14.830	14.410	14.810	14.576	31,253,700
2023-11-15	14.190	14.650	14.150	14.570	14.340	45,858,300
2023-11-14	13.580	14.120	13.330	13.890	13.670	46,888,800
2023-11-13	12.630	12.830	12.450	12.780	12.578	19,364,700
2023-11-10	12.300	12.810	12.230	12.760	12.558	21,955,600
2023-11-09	12.800	12.920	12.250	12.310	12.115	22,164,800
2023-11-08	12.610	12.970	12.510	12.790	12.588	30,333,400
2023-11-07	12.250	12.570	12.160	12.560	12.361	22,553,000
2023-11-06	12.650	12.740	12.020	12.260	12.066	30,665,400
2023-11-03	12.190	12.820	12.160	12.550	12.352	43,517,900
2023-11-02	11.620	12.040	11.610	11.900	11.712	30,172,100
2023-11-01	11.450	11.570	11.120	11.300	11.121	26,672,000
2023-10-31	11.430	11.480	11.100	11.460	11.279	25,679,000
2023-10-30	11.360	11.500	11.190	11.400	11.220	28,263,900
2023-10-27	11.560	11.580	11.010	11.130	10.954	25,951,000
2023-10-26	11.640	11.740	10.950	11.370	11.190	38,025,200
2023-10-25	11.320	11.470	11.240	11.270	11.092	22,471,300
2023-10-24	11.510	11.730	11.400	11.450	11.269	23,219,100
2023-10-23	10.980	11.640	10.840	11.380	11.200	41,028,400
2023-10-20	11.240	11.390	11.020	11.030	10.856	33,490,700
2023-10-19	11.590	11.720	11.340	11.390	11.210	36,476,100
2023-10-18	12.300	12.340	11.670	11.690	11.505	37,759,500
2023-10-17	12.270	12.660	12.230	12.500	12.302	22,430,900
2023-10-16	12.470	12.530	12.240	12.360	12.165	28,778,300
2023-10-13	12.380	12.520	12.150	12.260	12.066	25,958,500
2023-10-12	12.690	12.920	12.340	12.600	12.401	28,842,100
2023-10-11	12.920	13.010	12.490	12.650	12.450	25,157,700
2023-10-10	12.820	13.290	12.800	12.900	12.696	26,502,400
2023-10-09	12.660	12.760	12.280	12.690	12.489	37,982,300
2023-10-06	13.070	13.470	12.990	13.260	13.050	26,188,700
2023-10-05	13.270	13.650	13.100	13.300	13.090	24,169,100
2023-10-04	12.840	13.230	12.820	13.090	12.883	35,704,600
2023-10-03	13.370	13.510	12.650	12.740	12.539	53,693,600
2023-10-02	13.500	14.170	13.420	13.640	13.424	38,918,600
2023-09-29	14.650	15.240	13.240	13.720	13.503	91,954,900
2023-09-28	13.660	14.640	13.640	14.440	14.212	45,202,200
2023-09-27	13.890	14.180	13.720	13.980	13.759	25,160,200
2023-09-26	13.670	13.970	13.650	13.760	13.542	26,210,700
2023-09-25	13.550	14.050	13.380	13.900	13.680	29,506,500
2023-09-22	14.660	14.670	14.010	14.050	13.828	21,291,500
2023-09-21	14.450	14.690	14.270	14.450	14.222	22,663,700
2023-09-20	15.240	15.300	14.640	14.650	14.418	22,637,100
2023-09-19	15.060	15.580	15.000	15.090	14.851	23,552,300
2023-09-18	15.140	15.210	14.980	15.040	14.802	19,251,100
2023-09-15	15.540	15.620	15.110	15.190	14.950	24,302,500
2023-09-14	15.350	15.780	15.260	15.630	15.383	24,656,700
2023-09-13	15.160	15.270	14.920	15.020	14.783	23,991,200
2023-09-12	15.320	15.640	15.230	15.460	15.216	15,495,000
2023-09-11	15.560	15.600	14.950	15.480	15.235	18,092,800

← NewerPage 13 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.