Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	45.680	45.790	44.850	45.090	43.363	3,170,100
2019-08-21	45.870	45.980	45.550	45.950	43.709	3,383,700
2019-08-20	45.370	45.550	45.090	45.350	43.138	2,817,900
2019-08-19	45.850	46.050	45.650	45.740	43.509	2,487,500
2019-08-16	44.620	45.150	44.450	44.930	42.739	2,083,100
2019-08-15	44.790	44.860	43.970	44.300	42.139	3,488,300
2019-08-14	45.200	45.300	44.370	44.710	42.529	4,936,000
2019-08-13	45.310	46.120	45.010	45.940	43.699	3,185,700
2019-08-12	45.930	45.930	45.330	45.550	43.328	3,187,900
2019-08-09	46.330	46.330	45.430	46.000	43.757	3,453,600
2019-08-08	45.620	46.710	45.410	46.450	44.185	4,345,600
2019-08-07	44.940	45.680	44.750	45.420	43.205	3,493,200
2019-08-06	45.320	45.440	44.580	45.060	42.862	4,097,000
2019-08-05	45.000	45.310	44.620	45.210	43.005	5,741,700
2019-08-02	46.430	46.480	45.540	45.960	43.718	2,669,500
2019-08-01	47.090	47.460	46.280	46.660	44.384	5,407,600
2019-07-31	47.360	47.610	46.880	47.230	44.927	6,388,100
2019-07-30	47.120	47.400	47.020	47.380	45.069	2,467,100
2019-07-29	47.020	47.390	47.000	47.350	45.041	2,531,100
2019-07-26	47.020	47.550	46.890	47.270	44.965	3,324,300
2019-07-25	46.970	47.300	46.420	46.620	44.346	4,309,600
2019-07-24	46.200	47.140	46.120	47.120	44.822	5,333,600
2019-07-23	45.700	46.310	45.690	46.200	43.947	4,392,200
2019-07-22	45.140	45.370	44.790	45.100	42.900	2,792,100
2019-07-19	45.720	45.990	45.070	45.090	42.891	2,845,200
2019-07-18	45.650	45.890	45.430	45.490	43.271	2,489,200
2019-07-17	46.450	46.510	45.600	45.640	43.414	4,730,300
2019-07-16	46.710	46.960	46.230	46.450	44.185	4,392,400
2019-07-15	46.250	47.080	46.220	46.950	44.660	3,876,400
2019-07-12	45.870	46.370	45.790	46.260	44.004	2,871,900
2019-07-11	45.650	45.900	45.260	45.830	43.595	2,799,600
2019-07-10	46.110	46.110	45.260	45.510	43.290	4,056,800
2019-07-09	46.000	46.190	45.810	45.920	43.680	5,222,000
2019-07-08	46.650	46.920	46.310	46.420	44.156	4,066,200
2019-07-05	46.670	46.970	46.400	46.910	44.622	3,597,100
2019-07-03	46.680	46.680	46.030	46.180	43.928	2,599,300
2019-07-02	46.340	46.560	46.080	46.530	44.261	4,150,300
2019-07-01	46.760	47.090	46.170	46.290	44.032	4,821,000
2019-06-28	46.000	46.610	45.800	46.550	44.280	5,950,300
2019-06-27	45.210	46.200	44.760	45.920	43.680	6,662,700
2019-06-26	45.620	45.930	45.250	45.380	43.167	7,337,000
2019-06-25	45.470	45.720	45.000	45.450	43.233	9,504,600
2019-06-24	45.490	46.260	45.320	46.000	43.757	8,929,500
2019-06-21	46.640	47.280	46.200	46.630	44.356	12,021,200
2019-06-20	47.200	49.080	46.110	48.800	46.420	18,522,500
2019-06-19	52.820	53.290	52.550	52.840	50.263	3,662,000
2019-06-18	52.360	52.990	51.970	52.380	49.825	3,331,600
2019-06-17	53.190	53.340	52.260	52.280	49.730	2,467,000
2019-06-14	52.870	53.280	52.670	53.120	50.529	1,965,200
2019-06-13	52.930	53.340	52.600	52.850	50.272	3,030,400
2019-06-12	53.370	53.710	53.030	53.390	50.786	2,137,700
2019-06-11	53.730	53.860	52.890	53.170	50.577	2,775,000
2019-06-10	52.070	53.390	52.000	53.180	50.586	3,067,300
2019-06-07	51.190	52.520	51.090	52.230	49.683	3,503,800
2019-06-06	50.470	51.300	50.290	51.160	48.665	4,086,000
2019-06-05	52.470	52.500	50.500	50.890	48.408	5,599,100
2019-06-04	51.630	52.330	50.870	52.280	49.730	4,178,100
2019-06-03	50.990	51.490	50.690	51.120	48.627	3,544,300
2019-05-31	50.910	51.270	50.820	51.190	48.693	2,669,500
2019-05-30	51.670	51.910	51.260	51.550	49.036	1,950,900

← NewerPage 31 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.