Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	43.260	43.600	42.760	43.200	42.026	6,670,600
2020-02-12	43.230	44.440	43.080	44.060	42.863	6,867,900
2020-02-11	42.110	43.290	42.040	42.950	41.783	5,807,600
2020-02-10	42.080	42.400	41.670	41.780	40.645	4,829,300
2020-02-07	42.980	43.030	41.980	42.200	41.053	11,253,000
2020-02-06	44.630	44.820	43.740	43.780	42.591	4,534,600
2020-02-05	44.360	45.040	43.920	44.140	42.941	6,679,600
2020-02-04	44.220	44.410	43.380	43.560	42.377	6,164,400
2020-02-03	43.750	44.110	42.100	42.750	41.589	8,341,500
2020-01-31	44.990	45.160	43.210	43.530	42.347	11,796,400
2020-01-30	43.760	45.790	43.760	44.750	43.534	14,856,100
2020-01-29	46.360	46.970	46.270	46.500	45.237	3,407,500
2020-01-28	45.800	46.860	45.380	46.500	45.237	7,155,700
2020-01-27	45.400	46.140	44.730	45.270	44.040	8,099,200
2020-01-24	49.140	49.300	47.120	47.520	46.229	6,470,400
2020-01-23	49.030	49.610	48.130	49.450	48.107	6,305,100
2020-01-22	50.680	51.040	49.740	49.880	48.525	5,109,200
2020-01-21	51.380	51.380	50.300	50.690	49.313	12,100,700
2020-01-17	51.450	51.940	51.310	51.900	50.490	6,560,200
2020-01-16	50.590	51.360	50.460	51.350	49.955	4,772,700
2020-01-15	50.510	50.940	50.100	50.440	49.070	3,656,000
2020-01-14	49.430	50.280	49.360	50.210	48.846	4,406,100
2020-01-13	49.100	49.650	48.820	49.360	48.019	4,041,700
2020-01-10	49.260	49.580	48.800	48.850	47.523	4,362,500
2020-01-09	49.140	49.290	48.930	49.200	47.863	2,588,900
2020-01-08	48.500	49.030	48.430	48.760	47.435	5,021,400
2020-01-07	48.140	48.670	48.130	48.530	47.212	5,725,400
2020-01-06	49.350	49.400	48.270	48.380	47.066	6,696,400
2020-01-03	50.050	50.400	49.570	49.890	48.535	4,892,300
2020-01-02	51.350	51.670	50.730	51.310	49.916	4,201,000
2019-12-31	51.030	51.130	50.750	50.830	49.449	3,131,000
2019-12-30	51.640	51.690	50.940	51.020	49.634	2,568,500
2019-12-27	51.620	51.740	51.190	51.330	49.935	2,093,400
2019-12-26	51.000	51.450	50.760	51.330	49.935	3,217,100
2019-12-24	51.400	51.620	50.740	50.940	49.556	2,142,300
2019-12-23	50.320	51.270	50.150	51.260	49.867	5,965,400
2019-12-20	48.900	51.210	48.260	50.210	48.846	15,867,400
2019-12-19	46.690	47.030	46.570	46.650	45.383	4,477,400
2019-12-18	46.950	47.160	46.570	46.580	45.314	6,584,400
2019-12-17	46.760	47.310	46.540	47.200	45.918	3,246,200
2019-12-16	48.060	48.060	46.860	46.990	45.713	4,590,100
2019-12-13	47.160	48.000	47.110	47.450	46.161	6,957,400
2019-12-12	45.880	46.960	45.760	46.900	45.626	5,272,500
2019-12-11	45.460	45.910	45.380	45.790	44.546	2,839,000
2019-12-10	45.060	45.410	44.880	45.320	44.089	3,698,300
2019-12-09	45.070	45.520	44.950	45.410	44.176	3,205,500
2019-12-06	44.870	45.120	44.720	44.770	43.554	3,682,400
2019-12-05	44.400	44.500	43.870	44.200	42.999	3,152,100
2019-12-04	43.550	44.340	43.550	43.880	42.688	2,644,600
2019-12-03	43.850	43.850	43.270	43.540	42.357	3,091,800
2019-12-02	45.160	45.180	44.440	44.490	43.281	3,377,400
2019-11-29	45.220	45.360	45.010	45.080	43.855	1,913,100
2019-11-27	44.990	45.300	44.790	45.220	43.991	4,832,600
2019-11-26	44.710	44.750	44.140	44.680	43.466	3,217,700
2019-11-25	43.880	44.620	43.840	44.500	43.291	3,054,600
2019-11-22	43.530	43.930	43.240	43.680	42.493	3,971,000
2019-11-21	42.900	43.280	42.470	43.020	41.851	3,770,400
2019-11-20	44.040	44.150	43.510	43.670	41.997	3,082,200
2019-11-19	44.960	45.050	44.480	44.490	42.786	2,503,500
2019-11-18	44.800	44.930	44.460	44.700	42.988	2,196,500

← NewerPage 29 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.