Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	8.990	9.360	8.880	8.900	8.759	56,042,300
2022-09-23	9.230	9.340	8.740	8.950	8.809	79,394,400
2022-09-22	9.740	9.930	9.400	9.640	9.488	62,079,500
2022-09-21	10.320	10.360	9.700	9.710	9.556	67,793,100
2022-09-20	10.880	10.990	10.400	10.420	10.255	47,008,400
2022-09-19	10.660	11.140	10.620	10.780	10.610	37,564,600
2022-09-16	10.710	10.810	10.460	10.760	10.590	47,810,800
2022-09-15	10.460	11.190	10.450	10.920	10.747	59,124,100
2022-09-14	10.140	10.590	9.930	10.570	10.403	38,845,700
2022-09-13	10.070	10.460	9.960	10.240	10.078	41,934,000
2022-09-12	10.540	10.790	10.400	10.600	10.432	34,324,800
2022-09-09	10.230	10.520	10.210	10.400	10.236	47,276,400
2022-09-08	9.570	10.100	9.540	10.080	9.921	41,765,200
2022-09-07	9.390	9.870	9.390	9.820	9.665	38,557,200
2022-09-06	9.550	9.720	9.150	9.440	9.291	35,375,100
2022-09-02	9.590	9.710	9.270	9.370	9.222	39,677,800
2022-09-01	9.290	9.360	8.940	9.350	9.202	43,701,600
2022-08-31	9.910	9.960	9.450	9.460	9.310	43,196,800
2022-08-30	10.070	10.330	9.570	9.770	9.616	41,537,700
2022-08-29	9.760	10.040	9.640	9.830	9.675	31,611,600
2022-08-26	10.620	10.860	9.970	9.970	9.812	46,325,500
2022-08-25	10.240	10.690	10.210	10.540	10.373	47,824,200
2022-08-24	9.510	10.950	9.490	10.050	9.891	37,870,300
2022-08-23	9.480	9.740	9.450	9.540	9.389	37,301,800
2022-08-22	9.540	9.630	9.350	9.390	9.242	35,610,400
2022-08-19	10.140	10.240	9.700	9.870	9.714	50,379,400
2022-08-18	10.560	10.570	10.200	10.450	10.285	47,229,500
2022-08-17	10.970	10.970	10.400	10.560	10.393	53,063,700
2022-08-16	10.630	11.380	10.410	11.190	11.013	59,639,300
2022-08-15	10.560	10.790	10.420	10.710	10.541	34,057,500
2022-08-12	10.710	10.790	10.450	10.720	10.551	39,632,900
2022-08-11	10.840	10.950	10.440	10.540	10.373	50,079,000
2022-08-10	9.890	10.610	9.820	10.340	10.177	71,504,000
2022-08-09	9.710	9.760	9.260	9.470	9.320	51,552,800
2022-08-08	10.040	10.490	9.780	10.010	9.852	67,345,200
2022-08-05	9.530	10.050	9.480	9.820	9.665	42,444,200
2022-08-04	9.770	9.940	9.600	9.750	9.596	40,094,000
2022-08-03	9.500	9.810	9.470	9.790	9.635	45,506,500
2022-08-02	8.770	9.640	8.670	9.350	9.202	56,616,000
2022-08-01	8.900	8.980	8.570	8.920	8.779	54,740,900
2022-07-29	9.010	9.180	8.770	9.060	8.917	40,901,800
2022-07-28	8.970	9.380	8.570	9.100	8.956	58,406,700
2022-07-27	8.790	8.890	8.470	8.850	8.710	66,105,600
2022-07-26	9.070	9.100	8.460	8.500	8.366	68,820,200
2022-07-25	9.260	9.290	8.840	9.180	9.035	54,848,200
2022-07-22	9.900	9.990	9.150	9.260	9.114	100,507,900
2022-07-21	9.670	9.900	9.420	9.850	9.694	144,225,000
2022-07-20	10.340	11.100	10.280	11.090	10.915	69,920,800
2022-07-19	10.020	10.410	9.990	10.360	10.196	60,355,900
2022-07-18	9.430	10.120	9.430	9.650	9.497	66,343,700
2022-07-15	8.880	9.190	8.710	9.180	9.035	44,346,700
2022-07-14	8.820	9.000	8.650	8.710	8.572	40,652,900
2022-07-13	8.730	9.130	8.650	9.000	8.858	41,433,700
2022-07-12	8.480	9.270	8.430	9.130	8.986	65,626,100
2022-07-11	8.960	8.970	8.460	8.490	8.356	40,155,700
2022-07-08	9.210	9.430	8.940	9.010	8.868	45,688,300
2022-07-07	8.950	9.450	8.930	9.330	9.182	46,116,100
2022-07-06	9.250	9.530	8.700	8.740	8.602	52,642,200
2022-07-05	8.540	9.410	8.150	9.380	9.232	69,309,900
2022-07-01	8.610	8.970	8.530	8.820	8.681	51,985,500

← NewerPage 18 of 79 · 4,730 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.