Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	67.170	68.000	66.980	67.630	61.665	3,477,100
2018-03-16	66.820	67.070	66.330	66.910	61.008	3,955,300
2018-03-15	67.220	67.330	66.680	66.730	60.844	2,910,900
2018-03-14	67.670	67.730	66.780	66.960	61.054	2,151,700
2018-03-13	67.710	68.300	67.440	67.570	61.610	2,227,700
2018-03-12	67.580	67.750	67.120	67.360	61.419	1,926,700
2018-03-09	67.000	67.510	66.720	67.470	61.519	2,700,100
2018-03-08	66.450	66.970	66.380	66.730	60.844	2,369,400
2018-03-07	65.840	66.080	65.130	66.010	60.188	2,245,900
2018-03-06	65.600	66.150	65.100	66.150	60.315	2,971,900
2018-03-05	65.130	65.850	64.820	65.190	59.440	3,380,800
2018-03-02	65.710	65.790	64.520	64.970	59.239	3,749,400
2018-03-01	66.610	67.300	65.670	65.980	60.160	2,797,500
2018-02-28	67.850	68.090	66.900	66.910	61.008	3,182,000
2018-02-27	68.740	68.800	67.480	67.490	61.537	3,027,700
2018-02-26	68.750	68.980	68.500	68.640	62.586	1,643,600
2018-02-23	68.430	68.780	68.230	68.760	62.695	2,042,000
2018-02-22	69.240	69.340	68.090	68.200	62.184	2,492,600
2018-02-21	70.070	70.560	69.510	69.580	63.032	2,914,000
2018-02-20	69.330	69.980	69.040	69.450	62.915	1,869,300
2018-02-16	69.160	69.890	68.550	69.500	62.960	2,286,200
2018-02-15	69.900	70.090	69.190	69.600	63.051	2,499,500
2018-02-14	68.270	70.070	68.090	69.920	63.340	2,740,200
2018-02-13	68.610	69.070	68.230	68.750	62.281	2,051,600
2018-02-12	67.570	68.950	67.560	68.770	62.299	3,146,000
2018-02-09	67.300	67.620	64.800	67.070	60.759	5,188,900
2018-02-08	69.590	69.600	66.750	66.760	60.478	3,683,600
2018-02-07	68.610	69.950	68.380	69.120	62.616	3,122,300
2018-02-06	67.430	69.450	66.770	69.270	62.752	4,476,000
2018-02-05	69.720	70.470	67.920	68.040	61.637	3,518,200
2018-02-02	71.000	71.490	69.750	69.950	63.368	2,577,700
2018-02-01	71.930	72.290	70.930	71.110	64.418	2,658,000
2018-01-31	71.810	72.170	71.440	71.610	64.871	3,634,600
2018-01-30	71.650	72.700	71.630	71.790	65.034	3,496,000
2018-01-29	71.440	72.100	71.220	71.940	65.170	3,510,200
2018-01-26	71.010	71.670	70.710	71.650	64.908	2,811,800
2018-01-25	71.170	71.330	70.380	70.760	64.101	2,863,800
2018-01-24	69.380	71.490	68.900	71.170	64.473	6,755,800
2018-01-23	68.730	69.580	68.430	68.510	62.063	4,189,900
2018-01-22	68.590	68.900	68.050	68.860	62.380	3,752,600
2018-01-19	69.330	69.520	68.330	68.560	62.108	4,096,700
2018-01-18	69.560	69.640	68.850	69.020	62.525	2,491,000
2018-01-17	68.560	69.600	68.440	69.450	62.915	3,299,300
2018-01-16	69.400	69.730	68.210	68.520	62.072	3,663,900
2018-01-12	68.980	69.720	68.810	69.690	63.132	3,244,000
2018-01-11	68.830	69.140	68.150	68.800	62.326	2,632,400
2018-01-10	68.190	68.880	67.870	67.950	61.556	3,300,600
2018-01-09	67.130	68.020	66.880	67.630	61.266	3,469,900
2018-01-08	66.220	66.300	65.950	66.050	59.835	2,027,100
2018-01-05	67.000	67.120	66.200	66.300	60.061	3,793,500
2018-01-04	66.900	67.110	66.460	66.850	60.559	3,050,300
2018-01-03	66.740	67.130	66.060	66.900	60.605	2,807,500
2018-01-02	67.220	67.260	66.600	66.750	60.469	2,783,800
2017-12-29	66.900	66.900	66.350	66.370	60.125	1,877,000
2017-12-28	66.930	67.000	66.260	66.480	60.224	1,996,900
2017-12-27	66.160	66.770	66.020	66.760	60.478	2,225,500
2017-12-26	66.380	66.570	65.630	65.690	59.508	1,438,800
2017-12-22	66.330	66.900	66.110	66.350	60.106	1,816,900
2017-12-21	67.450	67.590	66.040	66.340	60.097	3,719,200
2017-12-20	68.500	69.170	67.660	67.700	61.329	3,206,200

← NewerPage 37 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.