Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	44.850	45.080	44.560	44.850	43.132	2,187,500
2019-11-14	44.160	44.500	43.950	44.440	42.738	1,933,800
2019-11-13	44.260	44.380	43.870	44.060	42.372	2,564,900
2019-11-12	44.960	45.040	44.250	44.480	42.776	2,249,400
2019-11-11	44.640	45.010	44.420	44.680	42.968	2,295,000
2019-11-08	44.600	45.050	44.260	45.050	43.324	2,709,900
2019-11-07	44.890	45.340	44.670	45.050	43.324	3,818,000
2019-11-06	44.870	44.910	44.220	44.370	42.670	3,075,500
2019-11-05	44.360	45.320	44.310	44.860	43.142	3,851,900
2019-11-04	43.250	44.370	43.250	44.210	42.516	4,211,500
2019-11-01	43.230	43.320	42.870	42.950	41.305	4,303,000
2019-10-31	43.130	43.240	42.460	42.890	41.247	5,084,700
2019-10-30	44.490	44.490	42.960	43.210	41.555	4,253,700
2019-10-29	44.640	44.700	44.150	44.160	42.468	3,297,400
2019-10-28	44.590	44.860	44.130	44.180	42.488	2,764,400
2019-10-25	43.900	44.820	43.880	44.570	42.863	2,730,400
2019-10-24	44.050	44.090	43.190	43.900	42.218	4,187,300
2019-10-23	43.030	44.080	42.640	44.000	42.314	7,283,100
2019-10-22	43.140	43.240	42.530	42.550	40.920	3,898,100
2019-10-21	43.070	43.520	42.970	43.120	41.468	4,574,000
2019-10-18	42.350	42.970	42.310	42.790	41.151	5,269,400
2019-10-17	42.400	42.750	42.150	42.440	40.814	3,168,500
2019-10-16	42.650	42.890	42.180	42.390	40.766	2,776,900
2019-10-15	42.070	42.870	41.930	42.490	40.862	2,944,800
2019-10-14	41.470	42.240	41.340	42.040	40.430	4,069,100
2019-10-11	41.930	42.320	41.530	41.550	39.958	5,951,400
2019-10-10	40.820	41.450	40.750	40.950	39.381	4,233,000
2019-10-09	40.530	40.790	40.330	40.530	38.977	3,492,400
2019-10-08	40.400	40.470	39.920	40.130	38.593	4,290,600
2019-10-07	40.810	41.350	40.530	40.910	39.343	5,719,700
2019-10-04	41.050	41.330	40.830	41.140	39.564	5,147,900
2019-10-03	41.260	41.390	40.600	41.000	39.429	7,156,700
2019-10-02	42.150	42.160	41.430	41.440	39.853	6,393,600
2019-10-01	43.800	44.170	42.150	42.490	40.862	6,694,400
2019-09-30	43.810	44.120	43.520	43.710	42.036	4,732,500
2019-09-27	43.100	44.210	43.090	43.580	41.911	7,540,600
2019-09-26	45.500	45.730	43.600	43.950	42.266	12,694,600
2019-09-25	46.970	48.060	46.900	48.060	46.219	3,881,800
2019-09-24	48.070	48.790	47.380	47.620	45.796	3,611,600
2019-09-23	47.880	47.900	46.890	47.700	45.873	3,404,800
2019-09-20	48.570	48.640	47.770	48.220	46.373	4,478,000
2019-09-19	48.890	48.950	48.300	48.380	46.527	3,092,500
2019-09-18	48.860	49.030	48.380	48.840	46.969	3,218,700
2019-09-17	48.300	49.430	48.060	49.370	47.479	3,742,100
2019-09-16	49.000	49.760	48.540	48.920	47.046	5,847,100
2019-09-13	50.250	50.870	50.160	50.550	48.614	4,124,500
2019-09-12	49.600	49.970	48.810	49.620	47.719	4,216,300
2019-09-11	49.370	49.930	48.610	49.710	47.806	6,314,200
2019-09-10	48.280	49.690	48.120	49.660	47.758	7,331,700
2019-09-09	45.570	47.660	45.570	47.610	45.786	6,328,100
2019-09-06	45.110	45.890	45.010	45.720	43.969	3,456,300
2019-09-05	44.250	45.310	44.250	45.110	43.382	2,524,200
2019-09-04	43.940	44.460	43.520	43.890	42.209	3,186,500
2019-09-03	43.820	43.860	42.920	43.670	41.997	3,308,900
2019-08-30	44.120	44.320	43.970	44.080	42.391	3,176,000
2019-08-29	43.860	44.440	43.820	44.000	42.314	2,522,700
2019-08-28	42.660	43.520	42.420	43.400	41.737	2,405,800
2019-08-27	43.730	43.970	43.020	43.030	41.382	4,200,100
2019-08-26	43.620	43.880	43.270	43.480	41.814	3,275,300
2019-08-23	45.220	45.270	43.190	43.280	41.622	3,779,300

← NewerPage 30 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.