Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	62.470	63.890	62.390	63.830	58.653	6,936,700
2018-06-12	61.290	62.460	61.240	62.170	57.128	4,348,400
2018-06-11	61.000	61.540	61.000	61.140	56.181	2,225,300
2018-06-08	61.030	61.160	60.470	60.940	55.998	2,878,600
2018-06-07	61.370	61.940	61.000	61.330	56.356	4,265,800
2018-06-06	60.370	61.500	60.300	61.450	56.466	4,817,200
2018-06-05	60.680	61.730	60.490	60.590	55.676	11,535,300
2018-06-04	63.390	63.580	63.040	63.340	58.203	2,827,900
2018-06-01	62.680	63.220	62.610	63.170	58.047	3,127,300
2018-05-31	63.040	63.200	62.140	62.280	57.229	8,064,200
2018-05-30	62.660	63.100	62.350	62.880	57.780	3,175,400
2018-05-29	63.690	63.740	62.220	62.550	57.477	4,545,400
2018-05-25	64.080	64.630	64.070	64.250	59.039	3,637,600
2018-05-24	64.350	64.540	63.710	64.150	58.947	3,276,200
2018-05-23	64.870	65.330	64.030	64.680	58.975	3,523,400
2018-05-22	64.880	65.370	64.710	65.050	59.312	2,800,000
2018-05-21	64.980	65.510	64.580	64.770	59.057	2,252,600
2018-05-18	64.910	65.010	64.190	64.840	59.121	2,627,200
2018-05-17	65.540	65.580	64.570	64.820	59.103	2,679,700
2018-05-16	65.280	66.000	65.110	65.460	59.686	2,920,000
2018-05-15	64.960	65.340	64.650	65.180	59.431	3,745,000
2018-05-14	64.000	65.180	63.780	64.820	59.103	2,552,700
2018-05-11	64.020	64.450	63.520	64.020	58.373	2,542,400
2018-05-10	63.990	64.580	63.960	64.060	58.410	2,256,600
2018-05-09	63.500	63.970	63.220	63.950	58.309	3,239,400
2018-05-08	63.230	63.990	62.950	63.150	57.580	3,589,400
2018-05-07	63.640	63.640	62.580	62.930	57.379	3,319,400
2018-05-04	63.000	63.810	62.600	63.570	57.963	2,228,500
2018-05-03	62.980	63.340	62.270	63.300	57.717	4,182,700
2018-05-02	64.240	64.430	62.680	62.850	57.306	3,822,600
2018-05-01	63.240	64.140	62.910	64.110	58.455	4,537,200
2018-04-30	65.010	65.010	63.040	63.060	57.498	3,950,600
2018-04-27	64.370	65.080	63.950	64.360	58.683	3,226,400
2018-04-26	66.400	66.560	64.100	64.310	58.638	5,282,400
2018-04-25	65.550	66.080	65.240	66.070	60.242	3,147,400
2018-04-24	66.510	66.750	65.150	65.540	59.759	3,303,300
2018-04-23	65.880	66.560	65.810	66.270	60.425	3,621,100
2018-04-20	64.940	65.910	64.940	65.880	60.069	3,844,900
2018-04-19	65.240	65.500	64.900	65.060	59.321	4,343,200
2018-04-18	64.600	65.340	64.550	65.270	59.513	3,125,500
2018-04-17	64.680	65.030	64.000	64.170	58.510	3,574,000
2018-04-16	63.720	64.300	63.550	64.080	58.428	2,963,400
2018-04-13	64.230	64.400	62.740	62.940	57.388	4,409,000
2018-04-12	64.040	64.440	63.110	63.750	58.127	3,390,600
2018-04-11	63.240	64.600	63.160	63.640	58.027	5,543,300
2018-04-10	65.530	65.730	61.890	63.100	57.534	8,879,900
2018-04-09	65.350	65.630	64.780	64.860	59.139	2,250,300
2018-04-06	65.620	65.770	63.990	64.510	58.820	3,312,400
2018-04-05	65.200	65.750	64.710	65.510	59.732	2,331,800
2018-04-04	64.070	65.060	63.780	64.980	59.248	3,329,700
2018-04-03	64.950	65.050	64.000	64.490	58.802	3,023,600
2018-04-02	65.680	65.920	63.650	64.620	58.920	4,017,100
2018-03-29	64.820	65.950	64.430	65.580	59.796	3,710,100
2018-03-28	65.770	66.150	64.250	64.640	58.938	5,391,100
2018-03-27	66.080	66.890	65.260	65.730	59.932	4,917,100
2018-03-26	65.050	65.830	64.500	65.800	59.996	4,491,000
2018-03-23	67.350	67.500	64.410	64.410	58.729	5,608,500
2018-03-22	68.720	69.110	65.970	66.200	60.361	6,151,000
2018-03-21	67.880	68.150	66.820	67.060	61.145	4,586,300
2018-03-20	68.010	68.950	67.710	67.850	61.865	4,205,000

← NewerPage 36 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.