Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	18.410	19.420	17.960	18.980	18.680	50,578,900
2021-01-26	19.400	19.510	18.620	18.720	18.424	44,110,700
2021-01-25	19.800	19.810	18.730	19.220	18.916	55,839,500
2021-01-22	20.310	20.430	20.040	20.220	19.900	24,748,800
2021-01-21	20.700	20.880	20.320	20.740	20.412	20,209,300
2021-01-20	21.010	21.210	20.590	20.780	20.451	21,272,500
2021-01-19	21.000	21.260	20.610	20.870	20.540	21,273,500
2021-01-15	20.780	21.400	20.570	20.790	20.461	33,762,400
2021-01-14	20.460	21.550	20.450	20.920	20.589	46,177,600
2021-01-13	19.860	20.200	19.680	20.100	19.782	24,791,400
2021-01-12	20.050	20.140	19.610	20.130	19.812	33,169,500
2021-01-11	20.170	20.440	19.630	20.140	19.822	31,213,700
2021-01-08	20.870	21.020	20.180	20.470	20.146	30,370,000
2021-01-07	20.480	21.280	20.470	20.740	20.412	28,989,000
2021-01-06	20.540	20.920	20.160	20.400	20.077	35,295,900
2021-01-05	20.180	20.850	20.150	20.600	20.274	32,464,400
2021-01-04	21.700	21.710	20.040	20.380	20.058	40,642,500
2020-12-31	21.620	21.790	20.900	21.660	21.317	25,679,300
2020-12-30	21.520	22.090	21.380	21.790	21.445	23,606,400
2020-12-29	22.220	22.270	21.360	21.430	21.091	26,851,200
2020-12-28	21.310	22.050	21.020	21.710	21.367	33,112,800
2020-12-24	20.980	21.080	20.430	20.840	20.510	14,819,300
2020-12-23	20.120	21.080	20.030	20.940	20.609	31,385,200
2020-12-22	21.070	21.260	19.750	19.810	19.497	39,933,700
2020-12-21	20.220	21.300	20.030	21.060	20.727	51,476,700
2020-12-18	21.610	21.980	21.000	21.460	21.121	68,420,700
2020-12-17	21.890	21.900	21.310	21.630	21.288	25,810,800
2020-12-16	21.530	22.210	21.310	21.760	21.416	35,103,700
2020-12-15	21.220	21.710	19.950	21.530	21.190	56,761,600
2020-12-14	22.320	22.750	20.930	20.930	20.599	55,423,500
2020-12-11	22.640	22.820	21.280	21.320	20.983	52,517,400
2020-12-10	22.250	23.070	22.160	22.320	21.967	50,011,800
2020-12-09	23.970	24.380	21.970	22.690	22.331	66,956,200
2020-12-08	23.010	23.920	22.950	23.570	23.197	42,765,200
2020-12-07	23.390	23.450	22.700	23.200	22.833	47,155,000
2020-12-04	23.540	23.710	22.600	23.450	23.079	65,203,900
2020-12-03	21.480	23.500	21.370	22.880	22.518	92,899,300
2020-12-02	19.810	21.270	19.230	21.160	20.825	52,282,400
2020-12-01	20.990	21.010	20.050	20.150	19.831	47,884,200
2020-11-30	21.770	21.770	19.830	19.980	19.664	86,740,700
2020-11-27	21.000	22.250	20.860	21.580	21.239	46,919,100
2020-11-25	20.480	20.900	19.920	20.650	20.323	60,387,900
2020-11-24	19.390	20.430	19.060	20.230	19.910	80,233,200
2020-11-23	17.870	18.360	17.630	18.180	17.893	50,751,300
2020-11-20	18.160	18.280	17.330	17.370	17.095	52,433,300
2020-11-19	17.670	18.250	17.460	18.190	17.902	44,098,300
2020-11-18	17.540	18.300	17.440	17.590	17.312	72,257,800
2020-11-17	17.200	18.580	16.940	18.050	17.765	63,499,700
2020-11-16	17.340	18.000	16.910	17.570	17.292	112,274,700
2020-11-13	15.190	16.200	14.980	16.010	15.757	159,666,300
2020-11-12	15.640	15.850	14.880	14.930	14.694	87,592,200
2020-11-11	16.950	16.990	16.080	16.210	15.954	57,841,400
2020-11-10	18.540	18.670	16.400	16.730	16.465	119,449,500
2020-11-09	18.490	19.860	17.710	19.250	18.946	185,304,300
2020-11-06	13.910	14.140	13.660	13.820	13.601	19,585,600
2020-11-05	13.530	14.230	13.450	14.180	13.956	27,600,300
2020-11-04	13.690	13.870	13.260	13.340	13.129	27,613,000
2020-11-03	13.590	13.980	13.470	13.710	13.493	26,494,900
2020-11-02	13.490	13.650	12.930	13.550	13.336	31,928,100
2020-10-30	12.780	14.480	12.620	13.710	13.493	76,419,100

← NewerPage 25 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.