Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.730	27.050	26.450	26.770	26.468	18,879,800
2026-04-24	26.750	27.300	26.530	27.170	26.864	17,360,500
2026-04-23	26.790	27.330	26.180	26.650	26.350	21,057,000
2026-04-22	27.420	27.700	26.710	26.940	26.637	17,360,200
2026-04-21	28.930	28.960	27.210	27.360	27.052	29,166,000
2026-04-20	28.760	29.060	28.500	29.010	28.683	19,133,300
2026-04-17	29.060	30.160	28.950	29.220	28.891	37,524,000
2026-04-16	28.900	29.130	27.160	27.310	27.002	32,073,600
2026-04-15	28.740	29.130	28.270	28.820	28.495	20,614,900
2026-04-14	28.250	28.930	28.040	28.690	28.367	20,048,700
2026-04-13	27.100	27.800	26.830	27.750	27.437	20,060,100
2026-04-10	28.320	28.510	27.440	27.980	27.665	19,468,100
2026-04-09	27.820	28.120	26.900	27.850	27.536	25,712,600
2026-04-08	28.280	28.990	27.600	28.030	27.714	52,285,400
2026-04-07	25.460	25.480	24.740	25.200	24.916	25,395,300
2026-04-06	25.700	25.980	25.280	25.970	25.677	16,505,100
2026-04-02	25.340	26.060	24.940	25.640	25.351	26,943,800
2026-04-01	26.490	26.740	26.030	26.580	26.281	27,439,500
2026-03-31	24.740	25.930	24.500	25.880	25.588	41,039,100
2026-03-30	24.390	24.840	23.790	23.960	23.690	26,741,400
2026-03-27	24.570	25.460	23.660	24.190	23.918	43,089,900
2026-03-26	25.390	25.880	25.160	25.280	24.995	22,463,500
2026-03-25	26.220	26.390	25.520	25.730	25.440	24,569,000
2026-03-24	24.760	25.690	24.710	25.470	25.183	24,791,300
2026-03-23	25.650	26.220	25.370	25.450	25.163	34,796,900
2026-03-20	24.570	24.760	23.910	24.120	23.848	48,721,700
2026-03-19	24.020	25.040	23.960	24.940	24.659	30,118,800
2026-03-18	24.740	25.040	24.160	24.160	23.888	26,305,600
2026-03-17	25.290	25.410	24.910	25.090	24.807	21,006,500
2026-03-16	24.430	25.090	24.410	24.720	24.442	24,107,700
2026-03-13	24.090	24.830	23.780	23.990	23.720	23,093,200
2026-03-12	25.090	25.240	23.870	23.920	23.651	38,826,500
2026-03-11	26.010	26.550	25.510	25.970	25.677	23,368,300
2026-03-10	25.900	26.960	25.280	26.210	25.915	35,613,600
2026-03-09	24.470	26.390	23.470	26.390	26.093	56,154,000
2026-03-06	25.840	25.970	25.440	25.790	25.499	36,028,000
2026-03-05	27.710	28.410	26.710	27.160	26.854	34,668,300
2026-03-04	28.600	28.950	27.880	28.010	27.694	21,974,000
2026-03-03	27.680	28.830	27.110	28.530	28.209	30,039,700
2026-03-02	28.850	29.750	27.900	29.140	28.812	38,114,600
2026-02-27	31.380	31.960	31.220	31.550	31.195	19,943,500
2026-02-26	32.200	32.990	32.020	32.700	32.332	15,711,500
2026-02-25	31.780	31.940	31.190	31.700	31.343	13,818,900
2026-02-24	30.320	31.640	30.080	31.610	31.254	15,667,800
2026-02-23	31.920	32.370	29.960	30.420	30.077	24,145,900
2026-02-20	31.550	32.360	31.400	31.990	31.630	18,134,900
2026-02-19	32.200	32.690	31.470	31.550	31.195	23,590,700
2026-02-18	32.160	33.170	31.840	32.540	32.173	17,421,100
2026-02-17	32.600	33.210	32.130	32.680	32.312	21,158,200
2026-02-13	32.260	32.380	31.360	31.770	31.412	18,274,800
2026-02-12	33.330	33.750	32.110	32.600	32.084	21,246,400
2026-02-11	33.280	33.560	32.540	33.090	32.567	18,968,700
2026-02-10	32.550	33.650	32.500	33.350	32.823	21,443,400
2026-02-09	33.470	33.620	32.780	32.810	32.291	18,347,600
2026-02-06	31.810	34.030	31.730	33.990	33.452	27,375,400
2026-02-05	31.840	32.610	31.250	31.450	30.953	17,165,700
2026-02-04	32.430	32.430	31.140	32.090	31.583	23,860,000
2026-02-03	31.930	33.150	31.640	31.940	31.435	29,019,700
2026-02-02	30.180	32.690	30.120	32.450	31.937	30,352,500
2026-01-30	31.000	31.000	29.580	30.020	29.545	22,778,800

← NewerPage 3 of 5 · 250 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.