Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	12.340	13.090	12.110	12.980	12.775	31,579,500
2020-10-28	13.240	13.270	12.290	12.300	12.106	58,953,200
2020-10-27	14.040	14.170	13.730	13.760	13.542	24,449,800
2020-10-26	14.750	14.830	13.820	14.030	13.808	49,748,400
2020-10-23	15.190	15.500	15.030	15.360	15.117	25,638,400
2020-10-22	14.530	15.240	14.470	15.190	14.950	32,572,800
2020-10-21	14.600	14.630	14.310	14.480	14.251	17,538,900
2020-10-20	14.420	14.710	14.230	14.610	14.379	27,572,800
2020-10-19	14.210	14.500	13.990	14.150	13.926	28,037,800
2020-10-16	14.050	14.330	13.710	14.080	13.857	39,528,600
2020-10-15	13.720	14.040	13.620	14.020	13.798	29,283,600
2020-10-14	14.330	14.430	13.910	13.970	13.749	34,393,700
2020-10-13	14.710	14.830	13.980	14.030	13.808	49,344,200
2020-10-12	15.450	15.510	15.200	15.210	14.969	25,968,000
2020-10-09	15.720	16.070	15.540	15.690	15.442	33,815,700
2020-10-08	16.160	16.170	15.370	15.610	15.363	40,986,000
2020-10-07	15.480	16.050	15.290	15.990	15.737	30,265,000
2020-10-06	15.260	15.970	15.120	15.190	14.950	43,724,300
2020-10-05	15.110	15.230	14.800	14.960	14.723	22,169,300
2020-10-02	14.260	15.220	14.230	15.160	14.920	30,936,100
2020-10-01	15.430	15.430	14.700	15.030	14.792	28,158,400
2020-09-30	15.420	15.960	15.110	15.180	14.940	44,374,800
2020-09-29	15.250	15.430	14.820	15.070	14.832	23,215,000
2020-09-28	15.540	15.550	14.780	15.310	15.068	36,759,400
2020-09-25	14.550	15.090	14.170	15.070	14.832	54,137,400
2020-09-24	14.070	14.170	13.400	13.740	13.523	32,679,800
2020-09-23	14.550	15.050	14.110	14.130	13.907	31,255,200
2020-09-22	14.400	14.820	14.180	14.410	14.182	30,011,100
2020-09-21	14.750	14.890	14.000	14.290	14.064	42,775,100
2020-09-18	15.960	16.080	15.070	15.310	15.068	51,607,600
2020-09-17	15.800	16.510	15.700	16.240	15.983	30,506,200
2020-09-16	16.100	16.670	15.940	16.460	16.200	38,270,300
2020-09-15	17.200	17.230	15.850	15.930	15.678	80,598,100
2020-09-14	17.940	18.120	17.540	17.850	17.568	25,838,400
2020-09-11	18.240	18.240	17.440	17.690	17.410	23,899,500
2020-09-10	17.800	18.750	17.800	17.880	17.597	36,598,300
2020-09-09	18.130	18.220	17.260	17.660	17.381	36,217,900
2020-09-08	17.860	18.920	17.860	18.290	18.001	46,728,100
2020-09-04	18.400	18.650	17.400	18.530	18.237	66,539,700
2020-09-03	17.620	18.740	17.100	17.580	17.302	94,120,100
2020-09-02	16.600	16.770	16.210	16.710	16.446	20,720,900
2020-09-01	16.090	16.700	16.020	16.510	16.249	26,417,100
2020-08-31	17.330	17.340	16.470	16.480	16.219	43,771,700
2020-08-28	16.580	17.340	16.230	17.210	16.938	51,079,100
2020-08-27	15.670	16.680	15.650	16.120	15.865	48,079,400
2020-08-26	15.700	15.780	15.190	15.280	15.038	24,425,200
2020-08-25	16.290	16.390	15.330	15.890	15.639	38,551,500
2020-08-24	15.020	16.210	14.650	16.140	15.885	56,417,200
2020-08-21	14.470	14.930	14.440	14.650	14.418	18,797,400
2020-08-20	14.350	14.720	14.170	14.540	14.310	19,955,400
2020-08-19	14.420	15.170	14.250	14.600	14.369	26,620,300
2020-08-18	14.680	14.910	14.260	14.410	14.182	24,744,600
2020-08-17	15.400	15.440	14.680	14.680	14.448	33,330,600
2020-08-14	15.020	15.720	14.860	15.470	15.225	20,937,100
2020-08-13	15.000	15.750	14.910	15.220	14.979	21,416,100
2020-08-12	16.200	16.230	14.820	15.190	14.950	35,876,200
2020-08-11	16.490	16.520	15.620	15.820	15.570	54,167,600
2020-08-10	14.370	15.470	14.340	15.440	15.196	41,905,600
2020-08-07	13.620	14.320	13.330	14.220	13.995	36,316,300
2020-08-06	13.450	14.020	13.300	13.780	13.562	85,130,200

← NewerPage 26 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.