Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	63.810	64.380	63.080	63.500	57.138	5,020,400
2017-09-22	64.500	64.640	63.860	64.330	57.885	3,513,500
2017-09-21	64.670	64.940	64.200	64.450	57.993	3,983,600
2017-09-20	65.240	65.310	63.940	64.480	58.020	3,798,100
2017-09-19	65.200	65.560	64.640	65.220	58.686	3,909,000
2017-09-18	65.500	66.090	64.930	65.190	58.659	4,926,200
2017-09-15	67.270	67.340	65.080	65.940	59.334	10,390,500
2017-09-14	67.900	69.080	67.850	68.740	61.853	3,187,200
2017-09-13	67.910	68.450	67.840	68.420	61.565	2,302,800
2017-09-12	67.820	68.180	67.630	68.180	61.349	2,634,900
2017-09-11	66.930	68.030	66.800	67.650	60.872	6,671,200
2017-09-08	65.750	66.050	65.070	65.570	59.001	6,086,200
2017-09-07	66.970	67.190	65.600	65.660	59.082	4,908,300
2017-09-06	66.410	67.370	66.250	66.960	60.252	3,573,700
2017-09-05	68.770	68.880	65.950	66.970	60.261	7,020,200
2017-09-01	69.820	69.890	69.030	69.130	62.204	1,683,200
2017-08-31	68.890	69.550	68.810	69.480	62.519	3,060,000
2017-08-30	68.170	68.670	68.170	68.540	61.673	1,411,700
2017-08-29	67.790	68.210	67.500	68.110	61.286	1,978,600
2017-08-28	68.170	68.610	68.170	68.550	61.682	1,713,900
2017-08-25	68.250	68.580	68.020	68.170	61.340	1,730,400
2017-08-24	68.140	68.430	67.910	68.180	61.349	1,682,600
2017-08-23	67.740	68.050	67.670	67.720	60.935	1,888,000
2017-08-22	68.380	68.690	67.950	68.290	61.088	2,501,000
2017-08-21	67.670	68.580	67.520	68.500	61.276	2,442,600
2017-08-18	67.590	67.910	67.200	67.460	60.346	2,797,200
2017-08-17	68.810	68.820	67.440	67.510	60.391	2,748,200
2017-08-16	68.900	69.160	68.520	68.870	61.607	2,279,600
2017-08-15	68.560	69.240	68.510	68.710	61.464	2,871,900
2017-08-14	68.250	68.480	67.960	68.030	60.856	2,870,100
2017-08-11	67.590	67.700	67.100	67.480	60.364	3,320,400
2017-08-10	68.000	68.060	67.340	67.380	60.274	3,741,100
2017-08-09	67.850	68.540	67.700	68.160	60.972	4,229,900
2017-08-08	68.050	68.870	67.930	68.030	60.856	3,545,400
2017-08-07	68.030	68.120	67.690	68.000	60.829	2,126,300
2017-08-04	67.500	68.270	67.420	67.810	60.659	2,701,700
2017-08-03	67.110	68.020	67.110	67.420	60.310	3,225,400
2017-08-02	67.910	68.000	67.060	67.500	60.382	3,637,000
2017-08-01	68.170	68.290	67.270	67.480	60.364	4,113,800
2017-07-31	66.950	67.530	66.630	66.780	59.738	3,633,800
2017-07-28	66.270	66.640	66.050	66.400	59.398	2,034,400
2017-07-27	67.350	67.400	65.910	66.340	59.344	3,817,700
2017-07-26	67.260	67.270	66.470	66.700	59.666	2,779,000
2017-07-25	67.620	67.800	67.080	67.150	60.069	2,274,400
2017-07-24	67.130	67.350	66.910	66.990	59.925	2,208,800
2017-07-21	67.210	67.560	66.940	67.000	59.934	2,755,800
2017-07-20	66.980	67.800	66.950	67.580	60.453	2,441,600
2017-07-19	66.890	67.100	66.600	66.770	59.729	2,216,300
2017-07-18	66.830	67.250	66.500	66.750	59.711	3,058,800
2017-07-17	66.060	67.190	65.740	67.020	59.952	2,841,100
2017-07-14	66.100	66.150	65.570	65.750	58.816	1,950,300
2017-07-13	65.980	66.400	65.900	66.170	59.192	2,435,300
2017-07-12	66.100	66.300	65.920	65.970	59.013	1,820,600
2017-07-11	65.500	65.820	65.070	65.750	58.816	2,815,700
2017-07-10	65.810	66.010	65.730	65.840	58.897	2,104,200
2017-07-07	65.770	66.480	65.630	65.830	58.888	3,252,200
2017-07-06	65.680	66.030	65.220	65.480	58.575	2,946,600
2017-07-05	65.590	66.710	65.530	66.540	59.523	2,514,100
2017-07-03	65.650	66.340	65.240	65.250	58.369	1,773,400
2017-06-30	65.710	65.990	65.450	65.570	58.655	2,599,300

← NewerPage 39 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.