Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	8.660	8.810	8.100	8.650	8.513	74,706,500
2022-06-29	9.490	9.600	8.660	8.870	8.730	109,730,900
2022-06-28	10.490	11.050	10.310	10.330	10.167	46,295,200
2022-06-27	10.730	10.810	10.180	10.550	10.383	52,876,800
2022-06-24	9.720	10.880	9.480	10.850	10.678	85,277,300
2022-06-23	9.620	9.740	9.220	9.650	9.497	48,309,600
2022-06-22	9.360	9.830	9.280	9.620	9.468	38,634,600
2022-06-21	9.690	9.790	9.430	9.570	9.419	49,067,200
2022-06-17	8.910	9.640	8.750	9.600	9.448	69,584,400
2022-06-16	9.430	9.490	8.700	8.750	8.612	76,859,100
2022-06-15	9.640	10.020	9.510	9.840	9.684	67,274,100
2022-06-14	10.010	10.170	9.410	9.520	9.369	59,250,200
2022-06-13	10.530	10.540	9.770	9.910	9.753	71,269,000
2022-06-10	11.560	12.070	11.040	11.050	10.875	67,279,900
2022-06-09	12.820	12.850	11.730	11.730	11.545	63,169,100
2022-06-08	13.350	13.560	12.920	12.930	12.726	43,179,100
2022-06-07	13.300	13.810	13.210	13.780	13.562	23,383,200
2022-06-06	13.670	13.800	13.340	13.610	13.395	26,843,100
2022-06-03	13.650	13.890	13.340	13.510	13.296	27,169,400
2022-06-02	13.490	14.060	13.390	14.060	13.838	34,067,200
2022-06-01	14.040	14.200	13.150	13.470	13.257	33,402,900
2022-05-31	13.860	14.170	13.720	13.880	13.661	38,118,300
2022-05-27	13.350	13.970	13.330	13.970	13.749	35,625,500
2022-05-26	12.300	13.470	12.300	13.210	13.001	49,498,400
2022-05-25	11.650	12.310	11.610	12.180	11.987	38,049,800
2022-05-24	12.840	12.870	11.560	11.760	11.574	63,216,500
2022-05-23	13.120	13.190	12.540	13.110	12.903	41,410,400
2022-05-20	13.810	13.960	12.700	13.130	12.922	45,620,600
2022-05-19	13.670	13.940	13.490	13.580	13.365	37,716,400
2022-05-18	14.610	14.830	13.700	13.840	13.621	36,536,400
2022-05-17	14.510	14.960	14.320	14.870	14.635	29,133,500
2022-05-16	14.270	14.530	14.030	14.090	13.867	29,771,800
2022-05-13	13.550	14.500	13.550	14.280	14.054	40,862,000
2022-05-12	13.260	13.860	12.720	13.260	13.050	53,708,800
2022-05-11	14.250	14.740	13.520	13.550	13.336	40,917,100
2022-05-10	14.810	15.030	13.820	14.190	13.966	46,996,200
2022-05-09	15.550	15.620	14.050	14.140	13.916	55,563,200
2022-05-06	16.420	16.560	15.590	15.920	15.668	43,828,900
2022-05-05	17.300	17.540	16.360	16.540	16.278	44,517,800
2022-05-04	17.420	17.730	16.690	17.730	17.450	37,917,900
2022-05-03	17.630	17.830	17.110	17.490	17.213	28,177,600
2022-05-02	17.310	17.480	16.730	17.350	17.076	34,360,800
2022-04-29	17.760	18.200	17.240	17.300	17.026	22,197,100
2022-04-28	17.730	18.000	17.120	17.830	17.548	30,952,100
2022-04-27	17.600	17.900	17.150	17.410	17.135	35,893,100
2022-04-26	18.840	18.880	17.430	17.500	17.223	44,476,200
2022-04-25	18.730	18.890	18.340	18.880	18.581	27,164,700
2022-04-22	19.470	19.680	18.750	18.840	18.542	25,671,500
2022-04-21	20.480	20.630	19.390	19.510	19.201	37,800,100
2022-04-20	19.960	20.330	19.620	19.620	19.310	21,267,000
2022-04-19	19.110	20.080	19.110	19.910	19.595	28,760,200
2022-04-18	19.440	19.590	18.970	19.040	18.739	18,700,700
2022-04-14	19.710	20.090	19.450	19.560	19.251	25,316,700
2022-04-13	18.800	19.640	18.780	19.510	19.201	35,391,100
2022-04-12	18.770	18.950	18.360	18.510	18.217	23,404,200
2022-04-11	18.130	19.020	17.990	18.540	18.247	27,851,900
2022-04-08	18.600	18.730	18.040	18.340	18.050	28,731,700
2022-04-07	18.890	18.920	18.060	18.740	18.444	42,475,400
2022-04-06	19.830	19.890	18.860	18.930	18.631	44,802,800
2022-04-05	20.690	21.500	20.140	20.220	19.900	68,213,000

← NewerPage 19 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.