Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	67.350	68.740	67.080	68.130	61.719	6,814,500
2017-12-18	66.600	67.150	66.190	66.600	60.333	4,916,900
2017-12-15	64.920	66.190	64.670	65.950	59.744	5,507,200
2017-12-14	65.420	65.770	65.090	65.180	59.046	2,924,200
2017-12-13	66.350	66.760	65.360	65.410	59.255	3,275,100
2017-12-12	66.480	66.880	66.150	66.550	60.288	2,706,600
2017-12-11	66.760	67.090	66.670	67.030	60.722	2,216,000
2017-12-08	66.320	67.120	66.320	66.910	60.614	1,753,500
2017-12-07	66.030	66.430	65.870	66.180	59.952	2,314,900
2017-12-06	65.900	66.580	65.660	66.060	59.844	3,002,900
2017-12-05	67.030	67.110	65.770	65.940	59.735	2,798,900
2017-12-04	67.080	67.880	66.950	67.250	60.922	4,100,500
2017-12-01	65.320	66.090	64.890	66.000	59.789	3,611,800
2017-11-30	65.420	65.990	64.300	65.640	59.463	5,269,900
2017-11-29	66.510	66.630	65.470	65.700	59.518	3,872,900
2017-11-28	66.370	67.050	66.040	66.510	60.251	2,521,300
2017-11-27	66.760	67.170	66.080	66.160	59.934	3,278,300
2017-11-24	66.670	66.830	66.350	66.710	60.433	1,069,600
2017-11-22	66.700	66.990	66.460	66.790	60.505	1,658,500
2017-11-21	66.750	67.310	66.400	67.000	60.288	2,307,600
2017-11-20	66.290	66.480	65.900	66.130	59.505	1,625,600
2017-11-17	65.790	66.310	65.610	66.220	59.586	1,839,200
2017-11-16	66.020	66.280	65.680	65.820	59.226	2,126,400
2017-11-15	65.890	66.180	65.420	65.780	59.190	2,246,700
2017-11-14	65.930	66.330	65.220	66.020	59.406	2,399,000
2017-11-13	64.460	66.020	64.450	65.980	59.370	2,554,300
2017-11-10	65.790	66.050	63.600	64.660	58.182	4,345,200
2017-11-09	65.670	66.460	65.590	66.180	59.550	2,708,700
2017-11-08	65.890	66.060	65.160	65.930	59.325	2,530,400
2017-11-07	66.870	67.810	66.000	66.380	59.730	3,575,300
2017-11-06	65.370	66.400	65.370	65.670	59.091	3,233,200
2017-11-03	65.330	65.640	65.210	65.430	58.875	1,719,000
2017-11-02	64.570	65.680	64.180	65.200	58.668	5,120,100
2017-11-01	66.580	66.660	64.150	64.570	58.101	5,136,600
2017-10-31	66.160	66.800	66.060	66.390	59.739	2,589,200
2017-10-30	67.210	67.330	65.990	66.020	59.406	2,255,500
2017-10-27	66.500	67.720	66.020	67.210	60.477	2,741,500
2017-10-26	66.240	66.880	66.240	66.600	59.928	2,149,500
2017-10-25	66.410	66.670	65.720	65.840	59.244	2,530,600
2017-10-24	66.250	66.420	65.930	66.420	59.766	2,258,000
2017-10-23	65.800	66.230	65.560	66.100	59.478	2,142,200
2017-10-20	66.290	66.670	65.710	65.880	59.280	2,640,200
2017-10-19	67.330	67.380	65.640	65.790	59.199	4,742,800
2017-10-18	68.160	68.160	67.050	67.460	60.701	2,605,700
2017-10-17	67.830	68.500	67.820	68.130	61.304	1,877,900
2017-10-16	67.640	68.320	67.300	68.240	61.403	2,552,000
2017-10-13	67.380	68.020	67.000	67.940	61.133	2,997,800
2017-10-12	66.970	67.440	66.780	66.860	60.162	2,727,900
2017-10-11	67.130	67.420	66.920	67.200	60.468	2,879,800
2017-10-10	66.640	67.380	66.560	67.080	60.360	3,571,500
2017-10-09	65.610	66.480	65.380	66.450	59.793	3,157,100
2017-10-06	65.920	66.160	65.190	65.630	59.055	3,411,200
2017-10-05	64.960	66.170	64.920	65.910	59.307	4,504,400
2017-10-04	64.500	65.420	64.450	65.190	58.659	4,011,000
2017-10-03	64.210	64.600	63.900	64.100	57.678	4,081,600
2017-10-02	64.060	64.550	63.910	64.430	57.975	3,339,200
2017-09-29	64.340	64.780	63.770	64.570	58.101	3,477,500
2017-09-28	63.120	64.400	63.010	64.370	57.921	4,009,000
2017-09-27	65.300	65.680	63.550	63.680	57.300	3,948,200
2017-09-26	64.960	66.250	64.780	65.320	58.776	6,144,300

← NewerPage 38 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.