Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.270	25.740	25.100	25.270	25.138	24,933,000
2026-07-22	25.980	26.490	25.740	26.100	25.964	15,859,800
2026-07-21	26.100	26.330	25.820	26.160	26.024	16,029,500
2026-07-20	26.610	26.770	25.820	26.040	25.904	17,759,100
2026-07-17	26.010	26.660	25.860	26.410	26.272	16,843,700
2026-07-16	26.490	26.860	26.260	26.860	26.720	13,947,500
2026-07-15	26.630	27.230	26.380	26.590	26.452	19,347,400
2026-07-14	26.500	26.920	26.260	26.500	26.362	14,215,600
2026-07-13	26.510	27.300	26.340	26.610	26.471	16,290,000
2026-07-10	26.870	27.180	26.400	26.830	26.690	12,441,500
2026-07-09	25.970	27.040	25.810	26.720	26.581	16,732,500
2026-07-08	26.100	26.110	25.270	25.640	25.506	27,594,100
2026-07-07	27.340	27.570	26.460	26.680	26.541	18,242,400
2026-07-06	28.000	28.260	27.390	27.510	27.367	15,018,400
2026-07-02	28.910	29.150	27.460	27.910	27.765	19,178,700
2026-07-01	28.600	29.430	28.480	28.520	28.371	18,553,900
2026-06-30	28.940	29.120	28.260	28.570	28.421	17,824,900
2026-06-29	29.190	29.640	29.030	29.190	29.038	19,283,500
2026-06-26	28.200	29.130	28.130	29.070	28.919	32,186,400
2026-06-25	29.310	29.890	28.130	28.460	28.312	29,373,500
2026-06-24	29.310	30.000	28.790	28.910	28.759	31,566,200
2026-06-23	27.400	28.890	27.000	28.720	28.570	40,341,600
2026-06-22	30.760	30.990	29.870	30.190	30.033	31,566,300
2026-06-18	31.180	31.300	30.680	30.870	30.709	31,480,600
2026-06-17	31.090	31.600	29.860	29.910	29.754	24,845,400
2026-06-16	30.510	31.050	30.220	30.900	30.739	24,486,200
2026-06-15	30.410	31.150	29.990	30.120	29.963	37,900,600
2026-06-12	28.740	29.200	27.930	29.180	29.028	29,553,300
2026-06-11	25.670	28.170	25.650	28.120	27.974	30,013,300
2026-06-10	27.300	27.450	25.770	25.990	25.855	24,295,100
2026-06-09	27.530	28.210	26.800	27.730	27.586	30,368,000
2026-06-08	27.180	27.390	26.940	27.010	26.869	15,924,000
2026-06-05	27.640	28.090	27.020	27.410	27.267	15,915,100
2026-06-04	27.640	27.950	27.120	27.850	27.705	17,917,500
2026-06-03	27.250	27.810	27.010	27.170	27.028	18,208,900
2026-06-02	27.400	27.660	27.100	27.640	27.496	18,117,200
2026-06-01	27.510	28.090	27.020	27.510	27.367	23,438,100
2026-05-29	28.080	28.400	27.760	28.060	27.914	36,961,200
2026-05-28	27.340	28.280	27.240	27.940	27.794	20,159,100
2026-05-27	27.480	28.290	27.360	27.980	27.834	32,843,600
2026-05-26	26.820	27.090	26.500	26.710	26.571	24,977,700
2026-05-22	26.300	26.500	25.820	25.980	25.845	17,155,700
2026-05-21	25.440	26.490	24.910	26.180	26.044	34,181,800
2026-05-20	24.000	26.340	23.450	26.030	25.894	49,192,600
2026-05-19	24.650	24.710	23.670	23.890	23.766	29,209,200
2026-05-18	24.880	25.330	24.650	24.910	24.780	27,417,400
2026-05-15	24.870	25.140	24.580	24.640	24.362	22,806,400
2026-05-14	25.750	26.040	25.190	25.200	24.916	22,758,000
2026-05-13	24.730	25.200	24.410	25.030	24.748	23,074,100
2026-05-12	25.390	25.460	24.740	24.850	24.570	30,772,000
2026-05-11	25.860	26.010	24.990	25.440	25.153	37,239,600
2026-05-08	27.200	27.290	26.250	26.380	26.083	29,526,400
2026-05-07	27.620	28.050	26.750	27.000	26.696	26,335,100
2026-05-06	27.300	27.620	26.790	27.520	27.210	50,805,300
2026-05-05	25.740	26.290	25.670	25.770	25.480	80,404,400
2026-05-04	26.120	26.770	25.250	25.670	25.381	31,850,900
2026-05-01	26.630	27.310	26.080	26.660	26.360	21,981,200
2026-04-30	26.490	27.370	26.180	26.510	26.211	28,026,900
2026-04-29	26.010	26.020	25.340	25.580	25.292	26,210,400
2026-04-28	26.240	26.620	26.120	26.300	26.004	15,692,200

← NewerPage 2 of 79 · 4,728 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.