Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	8.580	8.890	8.520	8.610	8.474	45,019,800
2023-03-17	8.890	8.980	8.550	8.550	8.415	53,049,200
2023-03-16	8.550	9.160	8.490	9.030	8.887	51,497,900
2023-03-15	8.720	8.890	8.370	8.730	8.592	54,438,600
2023-03-14	9.470	9.560	9.010	9.070	8.927	45,033,700
2023-03-13	9.440	9.560	9.110	9.240	9.094	50,015,700
2023-03-10	9.960	10.070	9.520	9.690	9.537	46,525,200
2023-03-09	10.510	10.590	9.940	9.990	9.832	37,505,400
2023-03-08	10.850	10.970	10.450	10.530	10.364	29,901,000
2023-03-07	11.060	11.200	10.860	10.870	10.698	24,794,000
2023-03-06	11.190	11.530	11.070	11.070	10.895	32,128,800
2023-03-03	10.990	11.200	10.850	11.110	10.934	29,919,900
2023-03-02	10.440	10.800	10.350	10.760	10.590	22,463,300
2023-03-01	10.620	10.760	10.510	10.590	10.423	26,906,600
2023-02-28	10.560	10.700	10.250	10.620	10.452	39,800,000
2023-02-27	10.820	10.990	10.760	10.830	10.659	23,336,700
2023-02-24	10.680	10.760	10.380	10.590	10.423	32,077,800
2023-02-23	11.160	11.220	10.670	10.890	10.718	28,657,500
2023-02-22	11.070	11.340	10.880	11.040	10.865	25,605,800
2023-02-21	11.120	11.280	11.030	11.130	10.954	20,923,500
2023-02-17	11.510	11.570	11.160	11.290	11.111	31,103,300
2023-02-16	12.000	12.000	11.570	11.600	11.417	30,227,800
2023-02-15	11.820	12.210	11.630	12.190	11.997	34,244,000
2023-02-14	11.550	11.960	11.390	11.880	11.692	34,073,000
2023-02-13	11.220	11.710	11.130	11.640	11.456	28,988,700
2023-02-10	11.370	11.450	11.010	11.160	10.984	39,694,500
2023-02-09	11.950	12.130	11.360	11.530	11.348	34,305,000
2023-02-08	12.320	12.400	11.840	11.870	11.682	38,275,600
2023-02-07	12.150	12.620	11.700	12.190	11.997	70,218,900
2023-02-06	11.600	11.900	11.550	11.870	11.682	33,494,900
2023-02-03	11.790	12.150	11.680	11.800	11.613	35,978,400
2023-02-02	11.720	12.260	11.470	12.040	11.850	61,194,400
2023-02-01	10.820	11.420	10.620	11.340	11.161	47,240,000
2023-01-31	10.780	10.830	10.580	10.820	10.649	30,246,300
2023-01-30	10.830	11.220	10.610	10.640	10.472	35,766,600
2023-01-27	10.780	11.250	10.760	11.020	10.846	50,631,600
2023-01-26	11.000	11.090	10.570	10.630	10.462	32,096,200
2023-01-25	10.490	10.900	10.380	10.880	10.708	29,042,400
2023-01-24	10.720	10.960	10.400	10.680	10.511	33,317,400
2023-01-23	10.640	10.830	10.530	10.720	10.551	34,611,400
2023-01-20	10.280	10.620	10.160	10.470	10.304	39,941,600
2023-01-19	10.130	10.240	9.920	10.120	9.960	44,119,300
2023-01-18	11.090	11.170	10.340	10.430	10.265	57,513,800
2023-01-17	10.610	10.940	10.430	10.880	10.708	48,197,800
2023-01-13	10.150	10.610	10.140	10.510	10.344	41,626,900
2023-01-12	10.060	10.290	9.860	10.280	10.117	48,425,800
2023-01-11	9.750	9.900	9.660	9.860	9.704	33,668,900
2023-01-10	9.420	9.710	9.260	9.680	9.527	38,995,500
2023-01-09	9.260	9.640	9.210	9.470	9.320	44,454,500
2023-01-06	9.000	9.230	8.830	9.200	9.055	40,099,600
2023-01-05	8.570	8.990	8.470	8.950	8.809	35,689,900
2023-01-04	8.070	8.760	7.980	8.740	8.602	52,046,600
2023-01-03	8.240	8.320	7.920	7.970	7.844	33,965,200
2022-12-30	7.980	8.220	7.930	8.060	7.933	30,690,600
2022-12-29	7.730	8.100	7.700	8.080	7.952	38,092,700
2022-12-28	7.710	7.910	7.630	7.670	7.549	34,112,400
2022-12-27	7.780	7.900	7.550	7.670	7.549	37,674,800
2022-12-23	7.860	7.940	7.530	7.810	7.687	39,623,700
2022-12-22	8.470	8.500	7.630	7.880	7.755	64,849,100
2022-12-21	7.880	8.790	7.780	8.480	8.346	77,709,700

← NewerPage 16 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.