Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	14.200	14.270	13.670	14.020	13.798	24,040,900
2020-08-04	13.100	13.990	13.070	13.740	13.523	24,159,800
2020-08-03	13.480	13.540	12.830	13.070	12.863	34,967,500
2020-07-31	14.220	14.350	13.720	13.880	13.661	20,629,700
2020-07-30	14.230	14.520	14.010	14.340	14.113	15,895,300
2020-07-29	14.470	14.700	14.090	14.650	14.418	19,415,000
2020-07-28	13.810	14.590	13.750	14.330	14.103	31,311,300
2020-07-27	14.610	14.630	13.620	13.750	13.533	37,462,900
2020-07-24	14.590	15.350	14.460	14.800	14.566	26,712,200
2020-07-23	15.010	15.380	14.510	14.800	14.566	32,436,100
2020-07-22	15.100	15.340	14.970	15.140	14.901	17,650,100
2020-07-21	15.270	15.480	15.010	15.190	14.950	24,686,900
2020-07-20	15.560	15.950	14.910	15.000	14.763	25,175,200
2020-07-17	15.640	15.990	15.230	15.470	15.225	28,043,600
2020-07-16	16.440	16.620	15.780	15.780	15.530	42,311,000
2020-07-15	16.130	17.560	15.930	17.480	17.204	72,487,600
2020-07-14	14.970	15.180	14.600	15.040	14.802	31,410,700
2020-07-13	16.480	16.700	15.250	15.280	15.038	41,340,500
2020-07-10	14.470	16.270	14.300	16.160	15.904	61,894,100
2020-07-09	15.850	16.000	14.500	14.580	14.349	40,152,000
2020-07-08	14.530	15.480	14.270	15.320	15.078	29,958,600
2020-07-07	15.160	15.400	14.560	14.570	14.340	31,134,800
2020-07-06	16.040	16.220	15.110	15.610	15.363	34,196,900
2020-07-02	17.050	17.170	15.800	15.880	15.629	30,023,300
2020-07-01	16.940	17.830	16.190	16.360	16.101	37,215,100
2020-06-30	16.550	16.710	15.850	16.420	16.160	25,267,600
2020-06-29	15.520	16.800	14.920	16.780	16.515	36,047,600
2020-06-26	16.210	16.350	15.160	15.780	15.530	36,856,000
2020-06-25	15.220	16.240	15.110	16.000	15.747	37,376,700
2020-06-24	17.030	17.280	15.660	16.000	15.747	47,046,000
2020-06-23	17.500	18.040	17.120	18.000	17.715	33,867,700
2020-06-22	17.360	17.650	16.540	17.230	16.958	44,450,700
2020-06-19	19.300	19.350	17.490	17.830	17.548	54,899,100
2020-06-18	17.960	19.550	17.800	18.820	18.522	60,188,000
2020-06-17	19.320	19.800	18.670	19.090	18.788	44,645,700
2020-06-16	21.820	21.850	19.610	20.420	20.097	58,679,100
2020-06-15	18.140	19.820	17.950	19.440	19.133	59,224,500
2020-06-12	19.810	20.200	18.530	19.980	19.664	65,140,100
2020-06-11	17.290	18.990	16.750	17.440	17.164	79,106,600
2020-06-10	22.200	22.470	19.500	20.590	20.264	82,883,100
2020-06-09	23.880	23.900	21.930	23.040	22.676	72,547,400
2020-06-08	24.570	25.280	23.410	24.910	24.516	107,262,900
2020-06-05	22.300	22.940	21.060	21.510	21.170	113,521,100
2020-06-04	17.360	19.060	16.660	18.480	18.188	86,050,100
2020-06-03	16.710	17.650	16.570	17.250	16.977	53,113,200
2020-06-02	17.330	17.480	16.560	16.870	16.603	41,632,100
2020-06-01	15.980	17.080	15.870	16.800	16.534	42,436,400
2020-05-29	15.230	15.920	15.000	15.740	15.491	50,273,900
2020-05-28	17.340	17.400	15.740	15.930	15.678	60,785,600
2020-05-27	18.160	18.160	16.120	17.240	16.967	88,455,700
2020-05-26	15.940	16.520	15.820	16.280	16.023	59,226,200
2020-05-22	14.920	15.180	14.150	14.460	14.231	29,208,000
2020-05-21	13.900	15.130	13.900	14.600	14.369	50,573,100
2020-05-20	14.620	14.690	13.830	14.150	13.926	40,132,600
2020-05-19	14.610	14.830	13.630	14.110	13.887	51,347,100
2020-05-18	14.100	15.070	13.920	14.720	14.487	79,741,300
2020-05-15	12.130	13.100	11.950	12.780	12.578	36,812,800
2020-05-14	11.670	12.620	11.000	12.270	12.076	56,189,700
2020-05-13	13.000	13.010	11.890	12.260	12.066	57,274,000
2020-05-12	14.110	14.220	13.160	13.190	12.981	35,482,300

← NewerPage 27 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.