Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	27.000	27.410	26.570	27.270	26.839	19,297,600
2021-04-22	26.970	27.900	26.770	26.910	26.484	29,698,400
2021-04-21	25.650	27.350	25.250	27.330	26.898	31,354,100
2021-04-20	26.480	26.510	25.120	25.720	25.313	31,217,000
2021-04-19	27.100	27.270	26.390	26.890	26.465	22,214,500
2021-04-16	27.530	27.790	26.820	27.030	26.603	22,092,400
2021-04-15	28.180	28.200	27.120	27.320	26.888	24,024,400
2021-04-14	28.010	28.750	27.850	27.940	27.498	23,267,500
2021-04-13	27.110	27.940	26.730	27.820	27.380	27,690,600
2021-04-12	28.900	29.080	27.480	27.750	27.311	39,161,600
2021-04-09	28.800	29.580	28.490	29.300	28.837	36,287,700
2021-04-08	29.130	29.130	27.820	28.560	28.108	37,870,800
2021-04-07	29.420	30.630	28.870	29.000	28.541	70,953,700
2021-04-06	28.170	29.090	27.850	28.600	28.148	35,528,100
2021-04-05	27.800	28.730	27.690	28.110	27.665	40,105,700
2021-04-01	26.990	27.100	26.530	26.860	26.435	19,640,300
2021-03-31	26.580	26.800	25.910	26.540	26.120	21,560,400
2021-03-30	25.700	26.830	25.660	26.650	26.229	23,735,600
2021-03-29	26.050	26.140	25.250	25.630	25.225	19,988,900
2021-03-26	26.250	26.510	25.210	26.060	25.648	28,542,000
2021-03-25	23.910	26.040	23.720	25.850	25.441	47,085,000
2021-03-24	26.250	27.370	24.150	24.850	24.457	72,339,100
2021-03-23	27.000	27.340	25.180	25.330	24.929	51,242,200
2021-03-22	28.310	28.470	27.350	27.480	27.045	33,792,000
2021-03-19	28.480	29.090	27.130	28.960	28.502	41,506,400
2021-03-18	29.490	29.740	28.020	28.270	27.823	46,998,200
2021-03-17	28.150	28.950	27.820	28.930	28.473	30,463,300
2021-03-16	29.950	29.980	27.850	28.250	27.803	51,042,700
2021-03-15	28.980	30.120	28.900	29.790	29.319	53,480,800
2021-03-12	27.380	28.500	27.290	28.460	28.010	32,490,600
2021-03-11	27.020	27.770	26.480	27.470	27.036	33,297,300
2021-03-10	27.400	28.420	26.670	26.700	26.278	41,997,600
2021-03-09	26.990	27.850	25.800	27.580	27.144	42,549,100
2021-03-08	27.040	27.270	25.800	26.690	26.268	48,007,700
2021-03-05	27.110	27.160	23.260	26.090	25.677	83,747,400
2021-03-04	29.090	29.430	26.230	27.400	26.967	74,016,500
2021-03-03	28.450	29.590	28.180	28.670	28.217	71,576,000
2021-03-02	26.910	27.850	26.540	27.590	27.154	49,295,000
2021-03-01	27.550	27.920	26.020	26.310	25.894	59,643,100
2021-02-26	25.890	26.860	25.270	26.750	26.327	58,092,900
2021-02-25	27.910	28.240	25.070	25.470	25.067	71,020,500
2021-02-24	27.090	28.180	26.730	27.010	26.583	92,985,300
2021-02-23	25.080	26.730	23.460	26.460	26.042	115,819,500
2021-02-22	25.140	27.330	24.650	25.970	25.559	87,361,900
2021-02-19	23.620	24.720	23.480	24.590	24.201	52,483,300
2021-02-18	22.970	23.150	22.380	22.890	22.528	26,606,400
2021-02-17	22.280	24.060	21.880	23.200	22.833	59,742,500
2021-02-16	21.160	22.560	20.960	22.470	22.115	55,038,100
2021-02-12	20.100	20.830	20.050	20.600	20.274	25,063,700
2021-02-11	20.900	21.130	20.460	20.720	20.392	22,698,400
2021-02-10	21.150	21.650	20.870	20.930	20.599	27,930,900
2021-02-09	21.420	21.420	20.680	21.050	20.717	26,144,100
2021-02-08	21.600	21.810	21.250	21.610	21.268	22,166,600
2021-02-05	21.390	21.750	21.130	21.310	20.973	29,887,300
2021-02-04	21.000	21.330	20.660	21.050	20.717	32,541,100
2021-02-03	19.630	20.490	19.440	20.440	20.117	33,548,800
2021-02-02	19.220	19.600	18.980	19.450	19.142	27,697,100
2021-02-01	18.960	19.130	18.410	18.800	18.503	27,139,000
2021-01-29	19.700	19.810	18.380	18.670	18.375	50,346,100
2021-01-28	20.100	20.670	19.660	19.740	19.428	59,670,200

← NewerPage 24 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.