Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	15.510	15.780	15.190	15.600	15.353	59,729,300
2023-06-13	15.060	15.370	14.740	15.340	15.097	68,046,100
2023-06-12	13.940	15.100	13.840	14.720	14.487	126,582,800
2023-06-09	12.880	13.390	12.850	13.090	12.883	34,064,600
2023-06-08	12.850	12.970	12.700	12.750	12.548	31,998,400
2023-06-07	12.870	13.180	12.810	13.030	12.824	38,518,700
2023-06-06	12.230	12.840	12.200	12.770	12.568	32,243,400
2023-06-05	12.170	12.380	12.080	12.300	12.106	26,125,500
2023-06-02	12.040	12.280	11.900	12.180	11.987	36,332,300
2023-06-01	11.320	11.930	11.200	11.850	11.663	39,965,900
2023-05-31	11.400	11.450	10.940	11.230	11.052	32,724,100
2023-05-30	11.500	11.840	11.200	11.380	11.200	32,709,100
2023-05-26	11.150	11.370	11.150	11.280	11.102	30,569,800
2023-05-25	11.000	11.220	10.870	11.000	10.826	40,944,700
2023-05-24	10.840	10.860	10.380	10.670	10.501	34,266,800
2023-05-23	11.120	11.530	11.020	11.040	10.865	31,999,100
2023-05-22	11.070	11.280	10.830	11.220	11.043	24,221,100
2023-05-19	11.170	11.220	10.810	10.940	10.767	28,822,700
2023-05-18	10.970	11.320	10.970	11.280	11.102	33,835,000
2023-05-17	10.410	11.180	10.400	11.040	10.865	53,763,700
2023-05-16	10.260	10.640	10.070	10.360	10.196	30,032,700
2023-05-15	9.860	10.380	9.820	10.310	10.147	27,705,900
2023-05-12	10.250	10.260	9.680	9.830	9.675	29,797,400
2023-05-11	10.370	10.490	10.160	10.240	10.078	25,870,000
2023-05-10	10.800	10.890	10.340	10.490	10.324	29,655,000
2023-05-09	10.490	10.710	10.380	10.650	10.482	26,602,000
2023-05-08	10.150	10.660	10.040	10.610	10.442	44,199,800
2023-05-05	9.540	10.090	9.530	10.010	9.852	52,156,100
2023-05-04	9.780	9.840	9.210	9.390	9.242	51,862,300
2023-05-03	9.460	9.700	9.410	9.430	9.281	28,997,800
2023-05-02	9.380	9.540	9.170	9.450	9.301	33,396,200
2023-05-01	9.270	9.630	9.210	9.490	9.340	43,945,100
2023-04-28	8.840	9.300	8.830	9.210	9.064	34,200,500
2023-04-27	8.910	8.960	8.720	8.900	8.759	25,196,300
2023-04-26	9.030	9.080	8.700	8.760	8.622	33,804,600
2023-04-25	9.270	9.270	8.910	8.960	8.818	27,625,300
2023-04-24	9.320	9.440	9.140	9.280	9.133	23,084,800
2023-04-21	9.300	9.380	9.070	9.380	9.232	28,720,300
2023-04-20	9.630	9.660	9.300	9.330	9.182	38,877,300
2023-04-19	9.700	9.850	9.520	9.800	9.645	25,981,000
2023-04-18	9.760	9.860	9.660	9.840	9.684	22,055,200
2023-04-17	9.620	9.800	9.510	9.750	9.596	24,539,000
2023-04-14	9.820	9.870	9.550	9.600	9.448	21,640,200
2023-04-13	9.720	9.850	9.700	9.770	9.616	21,807,900
2023-04-12	10.190	10.230	9.600	9.620	9.468	34,149,900
2023-04-11	9.910	10.140	9.790	10.040	9.881	26,263,500
2023-04-10	9.600	9.890	9.560	9.870	9.714	24,047,400
2023-04-06	9.720	9.880	9.540	9.730	9.576	28,095,400
2023-04-05	9.780	9.890	9.610	9.660	9.507	25,510,600
2023-04-04	10.070	10.120	9.550	9.850	9.694	38,016,300
2023-04-03	9.980	10.070	9.820	9.970	9.812	39,031,900
2023-03-31	10.280	10.350	10.060	10.150	9.990	37,314,300
2023-03-30	10.120	10.300	10.060	10.160	9.999	46,584,200
2023-03-29	9.670	9.960	9.570	9.890	9.734	55,593,500
2023-03-28	8.940	9.480	8.940	9.330	9.182	72,930,100
2023-03-27	9.530	9.720	8.680	8.790	8.651	93,540,200
2023-03-24	9.080	9.270	8.960	9.230	9.084	45,523,800
2023-03-23	9.050	9.560	8.990	9.220	9.074	57,700,900
2023-03-22	9.150	9.460	8.970	8.990	8.848	47,728,500
2023-03-21	8.950	9.210	8.950	9.120	8.976	43,641,300

← NewerPage 15 of 21 · 1,256 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.