Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	15.210	15.520	15.090	15.300	15.058	13,695,000
2023-09-07	15.250	15.360	14.990	15.300	15.058	18,761,400
2023-09-06	15.110	15.490	15.040	15.430	15.186	19,238,600
2023-09-05	15.570	15.570	14.920	15.370	15.127	31,023,200
2023-09-01	15.830	16.060	15.580	15.730	15.481	16,767,300
2023-08-31	15.850	16.040	15.690	15.820	15.570	21,797,600
2023-08-30	16.170	16.240	15.830	15.870	15.619	18,121,700
2023-08-29	15.590	16.120	15.430	16.040	15.786	17,645,000
2023-08-28	15.920	16.090	15.680	15.710	15.462	19,018,100
2023-08-25	15.720	15.990	15.550	15.900	15.649	19,060,500
2023-08-24	16.170	16.330	15.700	15.710	15.462	21,392,500
2023-08-23	15.700	16.390	15.490	16.250	15.993	29,806,800
2023-08-22	15.790	15.860	15.430	15.660	15.412	20,250,500
2023-08-21	15.770	15.850	15.500	15.710	15.462	18,829,000
2023-08-18	15.440	15.840	15.390	15.590	15.343	25,707,700
2023-08-17	16.260	16.290	15.800	15.800	15.550	27,220,500
2023-08-16	16.480	16.610	16.160	16.180	15.924	22,550,600
2023-08-15	16.650	16.830	16.490	16.610	16.347	17,912,200
2023-08-14	16.600	16.850	16.480	16.830	16.564	20,464,000
2023-08-11	17.120	17.150	16.680	16.790	16.525	26,491,300
2023-08-10	17.460	17.710	17.180	17.360	17.085	22,120,800
2023-08-09	17.990	18.130	17.260	17.270	16.997	24,718,700
2023-08-08	17.760	17.950	17.510	17.920	17.637	21,033,700
2023-08-07	17.390	18.050	17.390	18.040	17.755	29,955,200
2023-08-04	17.620	17.650	17.080	17.160	16.889	26,799,300
2023-08-03	17.570	17.900	17.390	17.560	17.282	22,112,300
2023-08-02	17.620	17.940	17.550	17.720	17.440	25,360,500
2023-08-01	18.160	18.410	17.480	17.990	17.706	42,573,300
2023-07-31	18.760	18.860	18.500	18.840	18.542	27,014,200
2023-07-28	18.360	18.720	18.360	18.490	18.198	24,508,400
2023-07-27	18.620	18.810	18.090	18.220	17.932	50,553,800
2023-07-26	17.500	17.740	17.330	17.650	17.371	23,856,600
2023-07-25	17.710	17.780	17.340	17.450	17.174	26,368,800
2023-07-24	17.880	18.010	17.220	17.850	17.568	28,805,300
2023-07-21	17.600	17.900	17.570	17.880	17.597	27,228,300
2023-07-20	18.000	18.160	17.610	17.650	17.371	32,239,300
2023-07-19	18.490	18.500	17.890	18.150	17.863	35,920,000
2023-07-18	17.890	18.580	17.850	18.250	17.961	39,141,300
2023-07-17	17.350	17.980	17.340	17.710	17.430	35,689,400
2023-07-14	17.740	17.940	17.100	17.230	16.958	41,398,100
2023-07-13	18.300	18.480	17.720	17.750	17.469	49,645,400
2023-07-12	19.160	19.160	18.190	18.220	17.932	55,581,800
2023-07-11	19.310	19.380	18.660	18.900	18.601	43,404,900
2023-07-10	19.030	19.390	18.970	19.300	18.995	39,739,700
2023-07-07	18.820	19.460	18.820	19.040	18.739	44,380,200
2023-07-06	18.830	19.040	18.150	18.860	18.562	56,532,200
2023-07-05	18.930	19.550	18.800	19.210	18.906	55,764,800
2023-07-03	18.550	19.190	18.430	18.960	18.660	44,829,000
2023-06-30	17.800	18.880	17.620	18.830	18.532	115,111,200
2023-06-29	17.250	17.750	16.880	17.160	16.889	60,301,600
2023-06-28	15.940	17.490	15.880	17.290	17.017	96,977,000
2023-06-27	14.750	15.910	14.700	15.890	15.639	62,431,700
2023-06-26	14.980	15.040	13.900	14.600	14.369	107,033,000
2023-06-23	15.490	16.000	15.430	15.800	15.550	39,855,000
2023-06-22	15.740	15.960	15.590	15.760	15.511	23,564,100
2023-06-21	15.880	16.180	15.450	15.890	15.639	37,155,600
2023-06-20	15.990	16.060	15.700	15.900	15.649	37,891,000
2023-06-16	16.300	16.400	15.690	15.800	15.550	51,111,900
2023-06-15	15.450	16.160	15.410	16.120	15.865	64,037,400
2023-06-14	15.510	15.780	15.190	15.600	15.353	59,729,300

← NewerPage 14 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.