Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	51.050	51.750	50.720	51.600	49.083	3,485,200
2019-05-28	51.810	52.080	51.250	51.250	48.750	3,153,000
2019-05-24	51.840	52.110	51.580	51.610	49.093	1,678,700
2019-05-23	51.670	51.750	51.160	51.620	49.102	2,930,700
2019-05-22	52.650	52.750	52.220	52.630	49.588	2,211,000
2019-05-21	52.790	53.160	52.640	52.660	49.616	3,220,400
2019-05-20	52.870	52.910	52.170	52.380	49.352	2,876,500
2019-05-17	53.390	53.890	53.240	53.680	50.577	3,006,700
2019-05-16	53.650	54.180	53.520	53.930	50.812	2,794,400
2019-05-15	53.360	53.950	53.110	53.790	50.680	3,906,800
2019-05-14	52.740	54.250	52.630	53.820	50.709	4,244,100
2019-05-13	53.000	53.260	52.330	52.780	49.729	4,467,400
2019-05-10	53.470	54.390	52.900	54.340	51.199	2,507,300
2019-05-09	53.330	54.120	52.950	53.940	50.822	2,749,400
2019-05-08	53.800	54.440	53.490	54.020	50.897	3,207,100
2019-05-07	53.880	54.210	53.210	53.680	50.577	5,068,100
2019-05-06	54.190	54.870	54.060	54.850	51.679	2,969,500
2019-05-03	54.230	55.300	54.210	55.180	51.990	3,826,900
2019-05-02	55.310	55.370	54.100	54.330	51.189	7,569,800
2019-05-01	55.600	56.040	54.860	55.820	52.593	6,672,100
2019-04-30	54.250	54.930	53.970	54.860	51.689	4,313,700
2019-04-29	54.420	54.890	54.200	54.430	51.283	4,796,700
2019-04-26	54.080	54.650	53.960	54.420	51.274	1,794,200
2019-04-25	53.530	54.090	53.370	53.830	50.718	2,482,200
2019-04-24	53.250	53.820	53.100	53.730	50.624	2,863,300
2019-04-23	53.380	53.930	53.310	53.750	50.643	2,541,200
2019-04-22	53.290	53.610	53.040	53.070	50.002	2,463,100
2019-04-18	54.650	54.710	53.380	53.630	50.530	4,114,300
2019-04-17	55.120	55.340	54.300	54.540	51.387	4,991,900
2019-04-16	53.900	54.850	53.790	54.800	51.632	3,464,600
2019-04-15	53.390	53.810	53.250	53.740	50.633	3,002,000
2019-04-12	52.960	53.580	52.880	53.570	50.473	3,395,700
2019-04-11	52.410	52.790	52.180	52.470	49.437	4,584,200
2019-04-10	52.190	52.410	51.790	52.270	49.248	2,639,800
2019-04-09	52.500	52.690	51.770	51.900	48.900	4,108,500
2019-04-08	52.990	53.050	52.320	52.510	49.474	3,192,100
2019-04-05	53.110	53.360	52.810	53.070	50.002	3,821,200
2019-04-04	53.240	53.300	52.780	53.100	50.030	2,296,700
2019-04-03	52.910	53.670	52.850	53.190	50.115	4,954,100
2019-04-02	52.050	52.650	51.970	52.370	49.343	4,509,200
2019-04-01	51.000	52.200	51.000	52.190	49.173	5,004,900
2019-03-29	50.210	50.860	50.060	50.720	47.788	4,929,500
2019-03-28	50.270	50.840	49.910	50.340	47.430	5,569,200
2019-03-27	51.810	52.050	50.460	50.660	47.731	7,383,000
2019-03-26	52.450	54.000	51.080	51.710	48.721	18,505,000
2019-03-25	56.280	56.920	55.990	56.650	53.375	4,244,300
2019-03-22	56.780	57.170	56.250	56.420	53.158	3,514,500
2019-03-21	56.230	57.330	56.230	57.260	53.950	2,931,800
2019-03-20	56.930	57.130	56.150	56.530	53.262	4,361,300
2019-03-19	57.430	57.690	56.920	57.120	53.818	3,416,100
2019-03-18	56.650	57.540	56.640	57.350	54.035	4,165,600
2019-03-15	56.530	57.320	56.530	56.610	53.337	4,395,100
2019-03-14	56.130	56.450	55.780	56.430	53.168	3,789,900
2019-03-13	56.210	56.820	55.960	56.090	52.848	4,136,300
2019-03-12	55.630	55.750	54.900	55.260	52.065	4,375,100
2019-03-11	55.270	55.740	55.110	55.430	52.226	3,472,500
2019-03-08	55.000	55.070	54.530	54.970	51.792	3,447,800
2019-03-07	55.580	55.640	54.970	55.380	52.179	3,422,800
2019-03-06	56.890	57.120	56.120	56.150	52.904	3,366,100
2019-03-05	56.810	57.540	56.630	57.110	53.809	3,889,300

← NewerPage 32 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.