Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	19.920	19.940	19.350	19.740	19.428	25,523,400
2022-04-01	20.350	20.460	19.680	20.050	19.733	27,871,800
2022-03-31	19.630	20.540	19.510	20.220	19.900	42,409,900
2022-03-30	19.580	19.920	19.450	19.600	19.290	24,681,700
2022-03-29	19.960	20.400	19.670	19.930	19.615	40,091,600
2022-03-28	18.590	19.430	18.520	19.400	19.093	32,494,500
2022-03-25	18.440	18.750	18.230	18.390	18.099	25,947,400
2022-03-24	18.310	18.520	17.830	18.490	18.198	31,280,500
2022-03-23	18.710	18.900	18.240	18.300	18.011	27,832,900
2022-03-22	18.640	19.300	18.370	18.930	18.631	43,514,800
2022-03-21	19.210	19.210	18.590	18.950	18.650	32,803,500
2022-03-18	18.770	19.540	18.680	19.460	19.152	32,136,300
2022-03-17	18.720	19.160	18.220	19.150	18.847	38,740,600
2022-03-16	18.280	19.440	18.090	19.330	19.024	51,372,500
2022-03-15	17.430	18.190	17.340	18.040	17.755	40,891,100
2022-03-14	17.300	17.880	16.840	17.120	16.849	31,014,800
2022-03-11	17.930	18.000	17.180	17.210	16.938	28,443,500
2022-03-10	16.820	18.230	16.710	17.650	17.371	42,701,100
2022-03-09	16.910	17.780	16.850	17.270	16.997	58,123,200
2022-03-08	15.680	16.550	14.940	15.880	15.629	68,269,000
2022-03-07	17.300	17.480	15.520	15.530	15.284	67,688,600
2022-03-04	17.850	18.070	17.020	17.230	16.958	56,989,800
2022-03-03	19.260	19.710	18.110	18.270	17.981	40,969,400
2022-03-02	19.120	19.590	18.690	19.020	18.719	41,781,800
2022-03-01	19.970	20.030	18.610	18.860	18.562	55,954,900
2022-02-28	20.630	20.790	19.820	20.330	20.009	48,343,800
2022-02-25	20.700	21.400	20.290	21.100	20.766	34,048,000
2022-02-24	18.840	20.710	18.650	20.630	20.304	49,931,700
2022-02-23	21.880	22.000	20.190	20.210	19.890	36,958,200
2022-02-22	21.550	22.190	21.350	21.510	21.170	34,908,600
2022-02-18	22.420	22.770	21.960	22.170	21.819	29,897,300
2022-02-17	22.900	23.180	22.270	22.420	22.065	25,412,100
2022-02-16	22.780	23.640	22.620	23.310	22.941	40,609,500
2022-02-15	22.220	22.870	22.050	22.780	22.420	31,683,800
2022-02-14	22.000	22.520	21.270	21.360	21.022	36,570,700
2022-02-11	23.180	23.640	21.990	22.040	21.691	51,041,700
2022-02-10	22.870	23.860	22.600	23.120	22.754	42,465,600
2022-02-09	22.830	23.360	22.760	23.190	22.823	39,322,700
2022-02-08	21.720	22.580	21.470	22.550	22.193	41,620,200
2022-02-07	20.140	21.740	20.110	21.520	21.180	41,055,700
2022-02-04	20.020	20.240	19.560	19.960	19.644	33,287,000
2022-02-03	20.530	20.960	20.330	20.340	20.018	27,585,900
2022-02-02	20.720	21.240	20.430	20.850	20.520	30,717,600
2022-02-01	19.950	21.070	19.860	20.930	20.599	38,953,800
2022-01-31	18.780	19.870	18.150	19.810	19.497	50,989,300
2022-01-28	19.200	19.280	18.280	18.970	18.670	50,152,500
2022-01-27	20.460	20.710	18.940	19.110	18.808	42,718,200
2022-01-26	20.540	21.100	20.040	20.290	19.969	40,706,400
2022-01-25	19.250	20.400	19.090	20.200	19.881	36,484,500
2022-01-24	19.080	19.760	18.250	19.740	19.428	52,166,800
2022-01-21	20.680	20.690	19.780	19.990	19.674	41,314,300
2022-01-20	21.310	21.980	20.730	20.800	20.471	25,457,800
2022-01-19	21.930	21.960	21.180	21.220	20.884	27,894,500
2022-01-18	22.520	22.760	21.910	21.980	21.632	29,779,000
2022-01-14	22.600	22.950	22.270	22.950	22.587	28,270,800
2022-01-13	22.420	23.300	22.370	22.900	22.538	43,271,400
2022-01-12	22.180	22.460	21.800	22.310	21.957	33,645,000
2022-01-11	21.380	22.220	21.110	21.980	21.632	29,608,000
2022-01-10	22.000	22.130	20.960	21.400	21.062	32,828,800
2022-01-07	21.350	22.290	21.120	21.900	21.554	37,140,600

← NewerPage 20 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.