Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	24.400	24.400	23.610	23.650	23.276	28,606,200
2021-10-12	23.940	24.370	23.810	24.330	23.945	25,818,400
2021-10-11	23.710	24.440	23.420	23.880	23.502	26,631,100
2021-10-08	24.540	24.700	23.760	23.830	23.453	32,061,800
2021-10-07	25.220	25.280	24.400	24.490	24.103	26,234,900
2021-10-06	25.020	25.140	24.360	24.900	24.506	36,943,300
2021-10-05	25.530	26.010	25.270	25.420	25.018	26,161,500
2021-10-04	26.200	26.420	25.240	25.340	24.939	33,448,100
2021-10-01	26.070	26.570	25.670	26.090	25.677	36,843,200
2021-09-30	25.440	25.510	24.730	25.010	24.615	28,685,100
2021-09-29	26.460	26.490	25.480	25.520	25.116	27,404,000
2021-09-28	26.440	26.990	26.110	26.170	25.756	34,642,300
2021-09-27	25.960	27.390	25.920	26.380	25.963	58,020,600
2021-09-24	24.800	25.950	24.600	25.440	25.038	48,644,500
2021-09-23	24.010	25.060	23.900	24.690	24.300	48,872,400
2021-09-22	23.170	23.930	23.170	23.610	23.237	32,222,300
2021-09-21	23.430	23.690	22.860	22.960	22.597	25,614,500
2021-09-20	23.180	23.400	22.620	23.240	22.872	32,162,300
2021-09-17	23.210	23.840	23.140	23.550	23.178	33,586,000
2021-09-16	23.110	23.430	22.920	23.090	22.725	19,305,700
2021-09-15	22.750	23.180	22.360	23.170	22.804	21,566,100
2021-09-14	23.200	23.500	22.700	22.860	22.499	24,577,500
2021-09-13	23.030	23.480	22.240	23.310	22.941	36,359,500
2021-09-10	23.400	23.500	22.720	22.750	22.390	25,471,400
2021-09-09	22.770	23.720	22.620	23.280	22.912	27,193,100
2021-09-08	23.570	23.810	22.760	22.780	22.420	24,700,600
2021-09-07	22.700	23.600	22.560	23.560	23.187	33,580,100
2021-09-03	23.920	24.150	22.640	22.960	22.597	44,194,500
2021-09-02	23.580	24.470	23.120	24.020	23.640	36,546,600
2021-09-01	24.220	24.420	23.310	23.510	23.138	31,875,000
2021-08-31	23.530	24.190	23.500	24.140	23.758	28,512,600
2021-08-30	24.630	24.640	23.600	23.630	23.256	27,629,300
2021-08-27	23.570	24.570	23.540	24.350	23.965	36,693,800
2021-08-26	23.830	24.320	23.240	23.470	23.099	28,762,800
2021-08-25	23.980	24.320	23.410	24.110	23.729	30,576,000
2021-08-24	23.240	24.070	23.200	23.840	23.463	32,814,300
2021-08-23	22.260	22.990	22.240	22.830	22.469	23,992,000
2021-08-20	21.510	22.020	21.330	21.960	21.613	22,632,800
2021-08-19	22.000	22.270	21.340	21.660	21.317	27,943,900
2021-08-18	22.020	22.980	21.680	22.480	22.125	31,060,700
2021-08-17	22.240	22.500	21.660	22.040	21.691	26,331,800
2021-08-16	22.430	22.930	21.940	22.790	22.430	25,770,200
2021-08-13	23.300	23.380	22.740	22.860	22.499	21,235,800
2021-08-12	23.780	23.880	22.960	23.360	22.991	29,141,100
2021-08-11	23.590	24.010	23.070	23.990	23.611	29,487,300
2021-08-10	22.820	23.850	22.720	23.650	23.276	34,886,200
2021-08-09	22.870	22.870	21.990	22.710	22.351	29,949,200
2021-08-06	22.850	23.100	22.410	23.080	22.715	30,680,700
2021-08-05	21.160	22.650	21.140	22.550	22.193	32,938,000
2021-08-04	21.070	21.690	20.820	21.040	20.707	33,239,400
2021-08-03	21.570	21.600	20.520	21.430	21.091	33,254,000
2021-08-02	21.830	22.560	21.360	21.460	21.121	34,093,900
2021-07-30	22.220	22.680	21.490	21.650	21.308	36,760,800
2021-07-29	23.080	23.340	22.700	22.710	22.351	26,426,800
2021-07-28	23.190	23.390	22.200	22.820	22.459	27,108,200
2021-07-27	22.950	23.330	22.490	22.800	22.439	26,484,800
2021-07-26	21.750	23.200	21.710	23.160	22.794	37,050,500
2021-07-23	22.710	22.800	21.890	21.960	21.613	32,632,400
2021-07-22	22.760	22.880	22.190	22.710	22.351	40,877,000
2021-07-21	21.740	23.360	21.670	23.190	22.823	76,771,400

← NewerPage 22 of 79 · 4,731 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.