Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	14.070	14.290	13.640	13.850	13.631	36,936,900
2020-05-08	14.070	14.390	13.650	14.210	13.985	41,461,800
2020-05-07	12.980	13.740	12.980	13.530	13.316	39,715,800
2020-05-06	13.510	13.590	12.580	12.820	12.617	50,586,800
2020-05-05	14.250	14.890	12.930	13.090	12.883	89,357,400
2020-05-04	13.120	14.580	12.750	14.340	14.113	74,722,700
2020-05-01	14.900	15.300	13.730	13.930	13.710	63,622,500
2020-04-30	16.260	16.690	15.180	15.900	15.649	87,744,900
2020-04-29	15.760	16.830	15.630	16.690	16.426	111,882,500
2020-04-28	13.960	14.670	13.370	14.460	14.231	90,378,200
2020-04-27	12.060	13.250	12.000	12.980	12.775	54,811,200
2020-04-24	12.250	12.350	11.620	11.910	11.722	39,084,700
2020-04-23	11.690	12.390	11.650	12.170	11.978	46,795,200
2020-04-22	12.080	12.180	11.380	11.640	11.456	38,548,100
2020-04-21	11.790	12.300	11.620	11.840	11.653	40,644,500
2020-04-20	12.080	12.560	11.860	12.220	12.027	41,265,200
2020-04-17	12.710	12.770	12.260	12.560	12.361	60,675,100
2020-04-16	12.140	12.290	11.370	11.850	11.663	59,788,600
2020-04-15	11.880	12.430	11.570	12.380	12.184	55,875,300
2020-04-14	12.460	13.190	12.170	12.510	12.312	79,840,100
2020-04-13	11.770	11.820	10.950	11.500	11.318	77,438,800
2020-04-09	12.910	13.730	11.920	12.420	12.224	144,691,900
2020-04-08	11.860	12.190	11.360	11.990	11.800	108,041,200
2020-04-07	12.350	12.950	11.050	11.300	11.121	185,454,300
2020-04-06	9.280	10.960	9.140	10.210	10.049	195,697,600
2020-04-03	8.290	8.740	8.020	8.490	8.356	124,436,200
2020-04-02	8.010	8.530	7.800	7.970	7.844	262,061,100
2020-04-01	12.600	12.610	8.610	8.800	8.661	182,979,300
2020-03-31	10.950	14.550	10.950	13.170	12.962	112,205,700
2020-03-30	13.440	13.470	11.710	12.800	12.598	46,165,600
2020-03-27	16.000	16.160	14.050	14.410	14.182	64,592,400
2020-03-26	15.500	19.140	15.050	17.820	17.538	97,446,600
2020-03-25	15.050	17.070	13.120	15.550	15.304	78,051,700
2020-03-24	14.060	16.680	13.100	13.680	13.464	65,012,400
2020-03-23	11.270	12.450	10.610	12.000	11.810	52,551,800
2020-03-20	11.090	13.810	10.600	12.000	11.810	80,096,400
2020-03-19	9.130	10.400	8.600	10.000	9.842	52,662,000
2020-03-18	11.160	11.550	7.900	9.300	9.153	69,931,000
2020-03-17	14.770	14.890	12.080	12.710	12.509	41,578,700
2020-03-16	15.050	17.900	14.500	14.570	14.340	50,744,900
2020-03-13	18.340	18.460	15.010	17.580	17.302	55,565,800
2020-03-12	17.910	22.500	14.700	14.970	14.733	47,752,900
2020-03-11	22.890	23.700	20.410	21.750	21.406	38,235,000
2020-03-10	23.510	24.180	20.200	24.020	23.640	45,551,300
2020-03-09	24.440	24.750	21.510	21.740	21.396	33,764,200
2020-03-06	26.910	29.300	26.100	27.150	26.721	29,767,800
2020-03-05	30.910	30.910	27.650	27.870	27.429	33,085,000
2020-03-04	32.250	32.460	30.900	32.460	31.947	19,503,500
2020-03-03	33.020	33.340	31.160	31.830	31.327	19,720,600
2020-03-02	32.710	33.060	31.250	33.060	32.537	19,716,200
2020-02-28	31.230	33.500	31.060	33.460	32.931	24,855,700
2020-02-27	32.650	33.700	30.190	31.850	31.346	31,486,400
2020-02-26	36.170	36.190	32.380	33.140	32.616	23,492,300
2020-02-25	38.000	38.110	35.670	35.840	35.273	16,153,700
2020-02-24	39.380	39.750	37.760	37.760	37.163	15,441,400
2020-02-21	42.110	42.190	41.650	41.690	41.031	8,009,800
2020-02-20	42.620	42.860	42.190	42.500	41.828	5,343,800
2020-02-19	42.560	43.440	42.530	43.340	42.163	4,625,400
2020-02-18	42.600	42.970	42.530	42.920	41.754	6,245,300
2020-02-14	43.070	43.120	42.500	42.600	41.443	3,998,000

← NewerPage 28 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.