Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	19.920	21.380	19.620	21.190	20.855	68,222,400
2021-07-19	19.720	20.300	19.190	19.720	19.408	85,011,700
2021-07-16	22.260	22.360	20.800	20.920	20.589	41,516,000
2021-07-15	22.300	22.460	21.370	21.950	21.603	43,232,200
2021-07-14	23.010	23.360	22.480	22.580	22.223	26,614,200
2021-07-13	23.560	23.560	22.820	22.850	22.489	27,175,500
2021-07-12	23.970	24.010	23.560	23.860	23.483	23,022,800
2021-07-09	24.070	24.340	23.620	24.260	23.876	23,124,400
2021-07-08	23.140	24.160	22.840	23.720	23.345	37,066,500
2021-07-07	24.860	25.290	23.870	24.080	23.699	36,383,500
2021-07-06	26.080	26.280	24.930	25.020	24.624	30,647,200
2021-07-02	26.260	26.300	25.700	26.060	25.648	20,454,000
2021-07-01	26.590	26.850	26.120	26.360	25.943	19,363,500
2021-06-30	25.790	26.480	25.690	26.360	25.943	22,820,200
2021-06-29	26.160	26.490	25.760	25.780	25.372	33,185,800
2021-06-28	27.420	27.530	26.000	26.150	25.736	63,786,300
2021-06-25	27.530	28.230	27.520	28.130	27.685	31,580,700
2021-06-24	28.130	28.540	27.390	27.460	27.026	31,193,600
2021-06-23	28.110	28.490	28.020	28.150	27.705	17,916,700
2021-06-22	28.650	28.690	27.800	28.060	27.616	18,403,400
2021-06-21	28.300	28.700	27.910	28.670	28.217	21,897,600
2021-06-18	28.120	28.520	27.730	28.180	27.734	26,749,900
2021-06-17	29.200	29.720	28.410	28.420	27.971	26,049,300
2021-06-16	28.980	29.490	28.690	29.280	28.817	25,453,900
2021-06-15	28.820	29.390	28.410	28.610	28.158	19,070,900
2021-06-14	29.870	29.980	28.630	28.750	28.295	24,538,300
2021-06-11	29.500	30.040	29.290	29.930	29.457	20,215,000
2021-06-10	30.640	30.770	29.410	29.830	29.358	30,486,500
2021-06-09	31.300	31.350	30.430	30.450	29.968	18,447,300
2021-06-08	31.110	31.520	30.610	31.080	30.589	25,061,900
2021-06-07	30.750	31.460	30.650	30.890	30.402	24,165,700
2021-06-04	30.920	31.110	30.250	30.540	30.057	19,384,100
2021-06-03	31.140	31.300	30.350	30.670	30.185	24,269,800
2021-06-02	30.310	31.500	29.930	31.310	30.815	36,078,200
2021-06-01	30.190	30.750	29.910	30.150	29.673	36,826,700
2021-05-28	29.960	30.070	29.410	29.560	29.093	25,635,800
2021-05-27	29.570	30.000	29.220	30.000	29.526	30,294,500
2021-05-26	28.840	29.420	28.630	29.370	28.906	24,530,200
2021-05-25	28.250	29.370	28.230	28.580	28.128	38,680,700
2021-05-24	27.380	28.150	26.900	27.900	27.459	26,473,300
2021-05-21	27.890	28.040	27.160	27.170	26.740	20,551,500
2021-05-20	27.650	27.680	26.960	27.530	27.095	24,022,300
2021-05-19	27.010	27.800	26.740	27.680	27.242	26,292,100
2021-05-18	27.650	28.620	27.420	28.000	27.557	33,424,800
2021-05-17	27.300	27.600	26.790	27.520	27.085	29,753,400
2021-05-14	25.530	27.260	25.510	27.200	26.770	35,569,900
2021-05-13	24.960	25.600	24.290	25.120	24.723	28,167,000
2021-05-12	25.500	25.840	24.680	24.780	24.388	24,001,500
2021-05-11	25.330	26.120	25.090	25.880	25.471	28,145,500
2021-05-10	26.830	26.830	26.230	26.270	25.855	18,093,900
2021-05-07	25.990	26.860	25.880	26.760	26.337	20,185,500
2021-05-06	26.480	26.830	25.520	25.950	25.540	25,871,400
2021-05-05	26.820	27.310	26.370	26.520	26.101	25,678,100
2021-05-04	27.480	27.560	26.200	26.680	26.258	33,649,300
2021-05-03	28.020	28.360	27.530	27.930	27.488	21,866,600
2021-04-30	27.000	28.010	26.870	27.960	27.518	21,653,500
2021-04-29	28.790	29.140	27.130	27.210	26.780	40,714,900
2021-04-28	27.700	28.270	27.570	27.800	27.360	17,273,000
2021-04-27	27.590	27.880	27.140	27.810	27.370	18,145,200
2021-04-26	27.820	28.500	27.310	27.550	27.114	20,033,500

← NewerPage 23 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.