Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	21.620	21.990	21.020	21.070	20.737	31,459,900
2022-01-05	21.790	22.170	21.060	21.170	20.835	31,833,200
2022-01-04	22.060	22.380	21.510	21.730	21.386	44,776,400
2022-01-03	20.560	21.740	20.430	21.410	21.071	38,836,800
2021-12-31	20.510	20.770	20.020	20.120	19.802	29,363,700
2021-12-30	20.760	21.510	20.270	20.530	20.205	49,120,200
2021-12-29	20.660	20.900	20.280	20.790	20.461	30,313,700
2021-12-28	20.640	21.800	20.510	20.900	20.570	39,749,600
2021-12-27	20.340	21.130	20.030	20.950	20.619	37,286,800
2021-12-23	21.540	21.780	20.880	21.200	20.865	39,191,000
2021-12-22	20.550	21.500	20.030	21.250	20.914	62,921,900
2021-12-21	19.330	20.730	19.260	20.540	20.215	69,186,200
2021-12-20	17.670	19.290	17.610	18.900	18.601	59,262,500
2021-12-17	17.700	18.470	17.410	18.280	17.991	48,588,400
2021-12-16	18.000	18.250	17.450	17.570	17.292	45,611,100
2021-12-15	17.990	18.080	17.240	17.890	17.607	45,971,600
2021-12-14	18.020	18.840	18.010	18.150	17.863	38,288,200
2021-12-13	18.680	18.850	17.910	18.340	18.050	39,686,300
2021-12-10	19.180	19.360	18.680	19.280	18.975	33,181,500
2021-12-09	19.020	19.600	18.890	19.190	18.887	38,179,500
2021-12-08	18.700	20.040	18.540	19.520	19.211	69,762,100
2021-12-07	18.980	19.280	18.320	18.500	18.207	62,779,400
2021-12-06	17.560	19.190	17.400	18.590	18.296	78,131,600
2021-12-03	17.780	17.800	16.840	17.200	16.928	59,329,100
2021-12-02	16.730	17.990	16.350	17.890	17.607	76,746,800
2021-12-01	18.120	18.490	16.320	16.380	16.121	82,486,400
2021-11-30	17.790	17.900	17.110	17.620	17.341	60,131,100
2021-11-29	18.810	19.240	17.690	18.160	17.873	58,061,500
2021-11-26	18.070	18.280	17.200	17.950	17.666	84,158,400
2021-11-24	19.960	20.650	19.760	20.160	19.841	30,483,200
2021-11-23	20.540	20.830	20.010	20.150	19.831	26,273,500
2021-11-22	20.500	20.910	20.150	20.330	20.009	29,802,700
2021-11-19	20.360	20.900	19.860	20.490	20.166	49,148,700
2021-11-18	21.450	21.580	20.570	20.950	20.619	26,850,800
2021-11-17	21.670	21.850	20.980	21.330	20.993	30,081,600
2021-11-16	22.140	22.140	21.330	21.590	21.249	40,285,700
2021-11-15	22.510	22.720	22.140	22.300	21.947	22,519,600
2021-11-12	22.950	22.950	22.060	22.360	22.006	37,320,300
2021-11-11	23.340	23.630	22.970	23.020	22.656	19,703,700
2021-11-10	23.730	24.340	23.310	23.490	23.119	21,338,300
2021-11-09	24.500	24.540	23.710	24.170	23.788	22,673,500
2021-11-08	24.890	25.070	24.450	24.590	24.201	33,083,000
2021-11-05	24.400	25.290	24.100	24.790	24.398	67,588,300
2021-11-04	23.330	23.490	22.730	22.880	22.518	20,186,900
2021-11-03	22.710	23.330	22.570	23.170	22.804	23,001,300
2021-11-02	22.980	23.070	22.550	22.910	22.548	21,579,400
2021-11-01	22.300	23.100	22.010	23.070	22.705	27,315,500
2021-10-29	21.880	22.470	21.770	22.160	21.810	26,720,300
2021-10-28	21.640	22.080	21.310	21.970	21.623	23,048,700
2021-10-27	21.900	22.000	21.610	21.640	21.298	20,827,900
2021-10-26	22.170	22.470	21.660	21.820	21.475	25,617,900
2021-10-25	21.790	22.170	21.720	22.050	21.701	26,140,400
2021-10-22	22.200	22.340	21.850	22.290	21.938	29,155,700
2021-10-21	22.510	22.900	22.220	22.330	21.977	26,812,500
2021-10-20	22.360	22.770	22.140	22.440	22.085	27,014,600
2021-10-19	23.060	23.060	22.270	22.340	21.987	50,814,000
2021-10-18	23.450	23.600	22.820	23.130	22.764	37,062,300
2021-10-15	24.060	24.420	23.630	23.670	23.296	22,362,900
2021-10-14	23.940	24.000	23.580	23.730	23.355	19,413,900
2021-10-13	24.400	24.400	23.610	23.650	23.276	28,606,200

← NewerPage 21 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.