Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	61.270	62.200	61.200	62.060	57.491	2,365,300
2018-09-06	61.490	61.960	61.050	61.740	57.195	4,005,000
2018-09-05	60.970	61.270	60.760	60.950	56.463	2,980,300
2018-09-04	61.210	61.330	60.890	61.200	56.695	2,379,100
2018-08-31	61.550	61.840	61.280	61.490	56.963	2,477,800
2018-08-30	61.970	62.040	61.360	61.580	57.047	2,068,000
2018-08-29	61.870	62.530	61.810	62.310	57.723	3,879,100
2018-08-28	61.760	61.780	61.220	61.740	57.195	2,923,000
2018-08-27	61.570	62.020	61.330	61.700	57.158	2,647,100
2018-08-24	61.050	61.660	61.040	61.230	56.723	2,324,800
2018-08-23	60.770	61.120	60.680	61.000	56.510	3,340,900
2018-08-22	61.300	62.130	61.130	61.870	56.852	4,190,900
2018-08-21	61.000	61.650	60.810	61.450	56.466	3,207,800
2018-08-20	60.370	60.860	60.340	60.750	55.823	2,674,000
2018-08-17	59.370	60.640	59.240	60.580	55.667	3,421,700
2018-08-16	59.270	60.030	59.160	59.830	54.978	3,494,500
2018-08-15	58.490	59.210	58.290	59.200	54.399	3,590,900
2018-08-14	58.920	59.460	58.600	59.320	54.509	3,590,400
2018-08-13	59.380	59.570	58.700	58.990	54.206	3,623,000
2018-08-10	59.740	60.320	59.500	59.600	54.766	4,521,900
2018-08-09	59.090	59.590	58.850	59.340	54.527	3,606,600
2018-08-08	59.130	59.260	58.500	58.600	53.847	2,232,100
2018-08-07	58.630	58.730	58.220	58.690	53.930	2,708,300
2018-08-06	58.510	58.570	58.020	58.410	53.673	2,456,400
2018-08-03	58.940	59.460	58.810	59.050	54.261	2,644,900
2018-08-02	57.950	59.130	57.220	58.850	54.077	4,946,000
2018-08-01	59.160	59.270	58.400	58.620	53.866	2,499,400
2018-07-31	58.840	59.500	58.650	59.240	54.436	3,243,200
2018-07-30	58.180	59.000	58.030	58.730	53.967	3,241,500
2018-07-27	57.870	58.380	57.680	58.220	53.498	3,256,700
2018-07-26	57.420	57.980	57.360	57.670	52.993	3,106,400
2018-07-25	57.430	57.810	56.810	57.770	53.085	3,075,600
2018-07-24	58.480	58.490	57.390	57.750	53.066	4,035,200
2018-07-23	58.200	58.400	57.910	58.150	53.434	2,433,500
2018-07-20	58.720	58.790	58.090	58.140	53.425	3,348,900
2018-07-19	59.200	59.330	58.740	58.860	54.086	3,811,300
2018-07-18	59.130	59.780	59.000	59.530	54.702	4,563,200
2018-07-17	58.320	58.860	58.180	58.590	53.838	2,398,900
2018-07-16	58.230	58.570	57.630	58.400	53.664	2,864,300
2018-07-13	58.020	58.620	57.910	58.050	53.342	3,241,000
2018-07-12	58.310	58.550	58.010	58.400	53.664	3,451,500
2018-07-11	58.000	58.460	57.490	57.990	53.287	5,568,900
2018-07-10	57.530	58.860	57.350	58.820	54.050	6,025,500
2018-07-09	57.500	58.010	57.250	57.940	53.241	4,122,700
2018-07-06	56.930	58.000	56.730	57.550	52.883	4,357,600
2018-07-05	57.070	57.150	56.530	56.890	52.276	4,248,800
2018-07-03	57.140	57.180	56.450	56.760	52.157	4,037,400
2018-07-02	56.830	57.440	56.550	57.150	52.515	5,315,100
2018-06-29	57.160	58.140	57.070	57.310	52.662	4,986,100
2018-06-28	58.100	58.190	56.790	57.160	52.524	5,905,800
2018-06-27	60.300	60.300	58.050	58.070	53.360	5,691,400
2018-06-26	58.540	60.000	58.000	59.760	54.913	6,526,300
2018-06-25	60.190	60.510	56.950	58.540	53.792	16,790,000
2018-06-22	62.660	63.750	62.600	63.530	58.378	5,053,800
2018-06-21	62.920	63.490	62.180	62.400	57.339	2,829,400
2018-06-20	63.920	64.000	62.630	63.000	57.891	3,974,700
2018-06-19	63.960	64.150	63.070	63.470	58.323	3,106,800
2018-06-18	64.280	64.550	63.980	64.450	59.223	3,603,600
2018-06-15	64.000	65.260	63.430	65.180	59.894	5,509,700
2018-06-14	64.450	65.420	63.810	64.200	58.993	5,777,100

← NewerPage 35 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.