Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	57.660	57.700	56.460	56.560	53.290	3,569,000
2019-03-01	58.340	58.680	57.540	57.840	54.496	2,902,600
2019-02-28	57.570	57.950	57.260	57.760	54.421	4,367,200
2019-02-27	58.030	58.360	57.390	57.680	54.346	2,986,600
2019-02-26	58.510	58.900	58.220	58.250	54.883	2,394,700
2019-02-25	58.570	58.890	58.250	58.570	55.184	3,336,100
2019-02-22	58.550	58.880	58.260	58.820	55.420	2,234,600
2019-02-21	58.570	59.240	58.150	58.270	54.901	3,726,400
2019-02-20	58.380	58.960	58.150	58.850	54.977	3,507,500
2019-02-19	57.320	58.570	57.230	58.300	54.463	3,807,400
2019-02-15	57.390	57.470	56.930	57.250	53.482	3,240,300
2019-02-14	56.850	57.220	56.370	57.100	53.342	2,443,800
2019-02-13	57.060	57.370	56.900	57.050	53.295	2,595,500
2019-02-12	56.960	56.970	56.140	56.570	52.847	2,758,000
2019-02-11	56.660	57.070	56.600	56.820	53.080	2,310,200
2019-02-08	56.440	56.750	55.830	56.630	52.903	3,609,500
2019-02-07	57.540	58.010	56.430	56.960	53.211	3,965,600
2019-02-06	58.550	58.570	58.060	58.310	54.472	3,296,100
2019-02-05	58.460	58.780	58.290	58.560	54.706	2,983,700
2019-02-04	57.560	58.210	57.500	58.180	54.351	2,468,800
2019-02-01	57.550	58.090	57.140	57.710	53.912	3,032,900
2019-01-31	57.990	58.050	57.230	57.580	53.790	3,763,100
2019-01-30	57.520	57.890	56.380	57.430	53.650	5,488,900
2019-01-29	56.490	56.520	55.950	56.260	52.557	3,152,200
2019-01-28	55.360	56.450	55.150	56.400	52.688	4,511,100
2019-01-25	55.520	55.670	55.080	55.510	51.857	3,172,800
2019-01-24	54.470	55.040	54.310	55.020	51.399	4,879,900
2019-01-23	54.500	54.870	53.720	54.270	50.698	4,373,200
2019-01-22	54.460	54.890	54.090	54.520	50.932	5,848,400
2019-01-18	53.890	55.020	53.860	54.880	51.268	5,684,400
2019-01-17	52.600	53.660	52.560	53.540	50.016	3,157,800
2019-01-16	52.770	53.130	52.350	52.730	49.260	4,697,800
2019-01-15	52.460	52.920	52.190	52.920	49.437	3,969,500
2019-01-14	52.200	52.890	51.900	52.200	48.765	3,181,600
2019-01-11	52.220	52.740	52.070	52.400	48.951	3,060,100
2019-01-10	51.840	52.440	51.270	52.290	48.849	3,918,500
2019-01-09	52.400	52.770	51.740	51.990	48.568	4,083,400
2019-01-08	52.400	52.520	51.480	51.900	48.484	5,776,400
2019-01-07	51.010	51.240	50.330	50.640	47.307	4,694,900
2019-01-04	48.440	50.420	48.330	50.050	46.756	4,568,300
2019-01-03	49.270	49.410	47.330	47.370	44.252	6,128,200
2019-01-02	48.940	50.100	48.620	49.850	46.569	3,926,800
2018-12-31	48.900	49.370	48.500	49.300	46.055	3,970,700
2018-12-28	48.460	49.360	48.130	48.680	45.476	4,797,200
2018-12-27	47.610	48.150	46.390	48.130	44.962	5,078,900
2018-12-26	46.310	47.510	45.640	47.500	44.374	7,955,200
2018-12-24	47.460	47.660	46.170	46.210	43.169	3,631,600
2018-12-21	50.410	50.640	47.580	47.860	44.710	8,078,800
2018-12-20	52.150	52.680	48.740	49.790	46.513	11,301,100
2018-12-19	56.430	57.200	54.860	55.010	51.390	5,866,000
2018-12-18	56.950	57.310	56.190	56.210	52.511	5,103,100
2018-12-17	56.800	57.010	56.040	56.340	52.632	5,204,200
2018-12-14	55.880	56.800	55.780	56.330	52.623	4,024,800
2018-12-13	56.840	56.960	56.090	56.590	52.866	2,813,500
2018-12-12	57.480	57.520	56.470	56.520	52.800	2,505,900
2018-12-11	57.300	57.430	55.780	56.070	52.380	2,909,300
2018-12-10	56.670	56.860	55.450	56.350	52.641	4,973,400
2018-12-07	58.310	58.980	56.580	56.730	52.996	3,104,400
2018-12-06	57.450	58.950	57.090	58.900	55.024	4,443,600
2018-12-04	59.860	60.030	58.080	58.300	54.463	5,198,400

← NewerPage 33 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.