Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	60.600	61.310	60.470	61.080	57.060	3,997,600
2018-11-30	60.460	60.580	59.100	60.290	56.322	5,744,700
2018-11-29	61.590	61.720	60.340	60.730	56.733	6,206,700
2018-11-28	60.430	62.520	60.360	61.940	57.863	3,608,400
2018-11-27	60.760	61.030	60.260	60.550	56.565	3,890,600
2018-11-26	61.200	61.490	60.630	61.400	57.359	3,274,000
2018-11-23	59.780	61.100	59.780	60.750	56.752	2,044,400
2018-11-21	59.550	60.320	59.390	60.040	56.089	3,616,000
2018-11-20	58.390	60.200	58.080	59.880	55.472	5,681,500
2018-11-19	59.960	60.260	58.840	59.050	54.703	3,106,700
2018-11-16	59.530	60.270	59.530	59.960	55.546	2,779,800
2018-11-15	58.660	60.090	58.410	59.850	55.444	3,497,000
2018-11-14	59.410	59.940	58.600	59.240	54.879	3,835,900
2018-11-13	58.560	59.650	58.500	58.900	54.564	3,567,600
2018-11-12	57.990	58.220	57.580	57.770	53.517	2,340,600
2018-11-09	57.930	58.840	57.900	58.540	54.231	2,587,000
2018-11-08	58.310	59.990	57.910	58.120	53.842	4,268,200
2018-11-07	57.590	58.740	57.150	58.670	54.351	4,124,300
2018-11-06	56.300	57.430	56.120	57.250	53.036	3,252,400
2018-11-05	56.750	57.120	56.510	56.860	52.674	2,907,000
2018-11-02	58.150	58.260	56.530	57.070	52.869	3,138,900
2018-11-01	56.390	57.960	56.260	57.750	53.499	4,028,200
2018-10-31	55.180	56.420	55.120	56.040	51.915	5,108,400
2018-10-30	54.090	54.460	53.570	54.140	50.155	5,164,500
2018-10-29	55.200	55.440	53.470	54.070	50.090	4,332,900
2018-10-26	55.380	55.510	54.050	54.270	50.275	5,669,700
2018-10-25	55.380	56.170	54.580	55.850	51.739	4,876,700
2018-10-24	56.560	56.810	54.650	54.750	50.720	5,367,100
2018-10-23	55.940	57.440	55.520	57.230	53.017	4,782,700
2018-10-22	57.490	57.660	56.450	56.480	52.322	2,913,700
2018-10-19	57.450	57.920	57.050	57.230	53.017	3,208,100
2018-10-18	58.870	59.070	57.320	57.540	53.304	2,714,100
2018-10-17	58.770	59.370	58.490	59.000	54.657	3,000,100
2018-10-16	58.460	59.270	58.200	59.090	54.740	3,061,400
2018-10-15	58.230	58.660	57.710	57.720	53.471	3,188,600
2018-10-12	58.910	58.960	57.550	58.240	53.953	3,059,200
2018-10-11	59.120	59.140	57.510	57.850	53.591	5,871,600
2018-10-10	60.520	60.630	59.010	59.060	54.712	4,235,100
2018-10-09	60.360	61.230	60.190	60.520	56.065	3,078,000
2018-10-08	60.330	61.120	59.940	61.090	56.593	3,125,500
2018-10-05	61.680	61.800	60.180	60.580	56.120	4,292,600
2018-10-04	62.590	62.710	61.370	61.690	57.149	4,576,500
2018-10-03	63.100	63.390	62.540	62.620	58.010	3,515,400
2018-10-02	63.550	63.910	63.120	63.120	58.473	3,726,100
2018-10-01	63.720	64.770	63.350	63.550	58.872	4,563,500
2018-09-28	63.760	64.380	63.290	63.770	59.076	6,356,300
2018-09-27	61.890	64.040	61.140	63.740	59.048	14,342,300
2018-09-26	67.150	67.690	66.860	66.980	62.049	4,701,500
2018-09-25	66.840	67.040	66.530	66.600	61.697	3,043,900
2018-09-24	66.900	67.000	65.910	66.810	61.892	3,609,300
2018-09-21	67.000	67.590	66.820	67.170	62.225	5,272,700
2018-09-20	66.730	67.290	66.240	66.940	62.012	3,687,400
2018-09-19	65.560	66.370	65.450	66.210	61.336	4,030,200
2018-09-18	64.710	65.980	64.540	65.670	60.836	6,360,200
2018-09-17	64.260	65.370	64.090	64.820	60.048	5,740,000
2018-09-14	62.790	64.140	62.670	63.950	59.242	4,399,700
2018-09-13	61.640	62.820	61.580	62.700	58.084	2,817,500
2018-09-12	61.900	62.580	61.450	62.530	57.927	2,517,800
2018-09-11	61.780	62.150	61.720	61.860	57.306	2,268,400
2018-09-10	62.330	62.720	61.980	61.990	57.427	3,134,500

← NewerPage 34 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.