Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	7.950	8.270	7.930	8.100	7.972	49,501,000
2022-12-19	8.480	8.490	8.020	8.090	7.962	41,998,400
2022-12-16	8.490	8.700	8.350	8.450	8.316	43,358,200
2022-12-15	8.720	8.950	8.470	8.630	8.494	52,117,200
2022-12-14	8.880	9.110	8.710	8.930	8.789	57,877,700
2022-12-13	9.600	9.670	8.720	8.910	8.769	62,156,900
2022-12-12	8.770	9.010	8.570	9.010	8.868	44,353,700
2022-12-09	9.020	9.130	8.850	8.870	8.730	37,684,100
2022-12-08	9.000	9.240	8.940	9.030	8.887	37,881,700
2022-12-07	9.220	9.350	8.860	8.890	8.749	52,196,200
2022-12-06	9.700	9.760	9.170	9.300	9.153	50,508,400
2022-12-05	9.890	10.270	9.630	9.680	9.527	52,424,100
2022-12-02	9.730	10.040	9.450	10.000	9.842	48,326,900
2022-12-01	9.960	10.290	9.900	9.970	9.812	52,863,100
2022-11-30	9.810	9.940	9.410	9.930	9.773	65,648,500
2022-11-29	9.360	9.790	9.320	9.750	9.596	46,085,800
2022-11-28	9.580	9.730	9.270	9.320	9.173	32,078,200
2022-11-25	9.700	9.930	9.640	9.730	9.576	23,780,800
2022-11-23	9.490	9.780	9.390	9.730	9.576	44,422,600
2022-11-22	9.360	9.560	9.180	9.470	9.320	36,685,900
2022-11-21	9.460	9.530	9.130	9.320	9.173	38,776,300
2022-11-18	9.700	9.730	9.390	9.470	9.320	38,882,000
2022-11-17	9.370	9.570	9.150	9.510	9.360	45,732,600
2022-11-16	9.780	9.820	9.490	9.630	9.478	124,544,100
2022-11-15	10.990	11.490	10.960	11.160	10.984	106,425,900
2022-11-14	10.410	10.750	10.220	10.600	10.432	70,950,200
2022-11-11	10.170	10.450	9.760	10.350	10.186	69,889,400
2022-11-10	9.120	9.810	9.080	9.780	9.625	84,559,500
2022-11-09	9.000	9.020	8.520	8.560	8.425	41,664,900
2022-11-08	8.910	9.230	8.830	9.100	8.956	53,290,100
2022-11-07	9.070	9.080	8.570	8.760	8.622	46,375,900
2022-11-04	9.120	9.320	8.840	9.000	8.858	51,717,100
2022-11-03	8.340	9.070	8.250	8.830	8.690	63,837,000
2022-11-02	9.010	9.260	8.650	8.690	8.553	52,525,000
2022-11-01	9.390	9.490	9.040	9.050	8.907	52,041,000
2022-10-31	9.020	9.150	8.800	9.060	8.917	49,289,000
2022-10-28	8.560	8.950	8.480	8.940	8.799	42,739,400
2022-10-27	8.800	8.960	8.640	8.650	8.513	48,689,900
2022-10-26	8.590	9.130	8.570	8.670	8.533	58,695,700
2022-10-25	8.270	8.680	8.210	8.620	8.484	52,082,000
2022-10-24	8.110	8.280	7.920	8.220	8.090	51,101,500
2022-10-21	7.930	8.220	7.790	8.200	8.070	57,281,000
2022-10-20	7.720	8.290	7.710	8.000	7.874	59,658,500
2022-10-19	8.020	8.140	7.620	7.680	7.559	70,897,600
2022-10-18	7.700	8.240	7.680	8.080	7.952	116,496,300
2022-10-17	7.380	7.470	7.170	7.270	7.155	52,393,700
2022-10-14	7.270	7.430	7.010	7.130	7.017	63,672,500
2022-10-13	6.990	7.320	6.850	7.100	6.988	81,275,600
2022-10-12	6.640	7.390	6.550	7.310	7.194	97,735,700
2022-10-11	6.420	6.740	6.110	6.640	6.535	73,379,000
2022-10-10	6.730	6.820	6.150	6.380	6.279	82,505,700
2022-10-07	6.900	6.990	6.570	6.760	6.653	82,260,200
2022-10-06	7.370	7.610	6.970	6.980	6.870	86,819,900
2022-10-05	7.470	7.570	7.170	7.430	7.313	82,831,500
2022-10-04	7.100	7.820	7.080	7.760	7.637	117,870,500
2022-10-03	7.170	7.190	6.580	6.850	6.742	104,262,100
2022-09-30	8.450	8.510	7.010	7.030	6.919	237,674,800
2022-09-29	9.610	9.660	9.020	9.160	9.015	57,340,600
2022-09-28	9.200	9.850	9.130	9.830	9.675	65,649,300
2022-09-27	9.200	9.550	9.020	9.220	9.074	64,007,800

← NewerPage 17 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.