Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	29.290	31.440	29.230	31.150	30.657	40,745,500
2026-01-28	28.750	29.310	28.620	28.720	28.266	19,948,900
2026-01-27	28.670	28.720	28.340	28.690	28.236	10,045,400
2026-01-26	28.410	28.890	28.320	28.670	28.217	15,455,200
2026-01-23	28.350	28.870	28.190	28.550	28.099	18,889,900
2026-01-22	28.870	28.970	28.410	28.490	28.039	16,454,800
2026-01-21	28.330	28.530	28.030	28.250	27.803	15,394,100
2026-01-20	27.940	28.690	27.760	28.020	27.577	20,008,700
2026-01-16	29.440	29.490	28.800	28.920	28.463	16,310,400
2026-01-15	30.460	30.560	29.370	29.440	28.974	19,752,000
2026-01-14	30.740	30.760	29.590	30.180	29.703	23,791,600
2026-01-13	31.290	31.530	30.310	30.990	30.500	19,716,400
2026-01-12	31.900	32.000	31.400	31.610	31.110	14,816,100
2026-01-09	31.770	32.180	31.350	32.130	31.622	14,978,600
2026-01-08	32.090	32.470	31.490	31.690	31.189	20,601,600
2026-01-07	31.480	32.190	31.480	32.110	31.602	18,236,300
2026-01-06	31.600	32.800	31.470	32.300	31.789	23,312,500
2026-01-05	30.510	31.790	30.410	31.490	30.992	21,182,300
2026-01-02	30.690	31.220	30.370	30.920	30.431	15,892,000
2025-12-31	30.820	30.900	30.530	30.540	30.057	8,289,900
2025-12-30	30.720	31.010	30.700	30.820	30.333	9,327,600
2025-12-29	30.440	30.720	30.270	30.720	30.234	14,914,700
2025-12-26	31.250	31.450	30.610	30.700	30.215	10,287,000
2025-12-24	31.480	31.620	31.120	31.250	30.756	7,559,200
2025-12-23	32.520	32.890	31.320	31.660	31.159	24,490,100
2025-12-22	31.250	32.360	31.020	32.200	31.691	29,981,700
2025-12-19	28.550	31.490	27.960	31.120	30.628	84,281,000
2025-12-18	28.390	28.510	27.980	28.340	27.892	22,533,800
2025-12-17	28.260	28.900	28.010	28.030	27.587	18,753,700
2025-12-16	28.670	29.040	28.170	28.200	27.754	22,716,600
2025-12-15	28.110	28.810	27.920	28.600	28.148	21,363,700
2025-12-12	28.060	28.160	27.610	27.620	27.183	16,421,300
2025-12-11	26.370	28.090	26.370	27.840	27.400	24,096,700
2025-12-10	25.790	26.560	25.550	26.280	25.864	17,622,000
2025-12-09	25.680	25.860	25.270	25.510	25.107	17,038,500
2025-12-08	25.930	26.150	25.550	26.010	25.599	15,756,300
2025-12-05	25.930	26.040	25.660	25.870	25.461	10,879,900
2025-12-04	26.000	26.070	25.600	25.820	25.412	15,680,500
2025-12-03	25.830	26.150	25.530	26.040	25.628	20,048,800
2025-12-02	26.120	26.150	25.410	25.840	25.431	17,932,900
2025-12-01	25.640	25.980	25.410	25.930	25.520	17,335,300
2025-11-28	25.670	26.010	25.510	25.780	25.372	12,260,700
2025-11-26	25.930	25.950	25.430	25.430	25.028	30,084,200
2025-11-25	24.690	26.360	24.650	25.720	25.313	32,096,800
2025-11-24	26.730	26.860	24.600	24.760	24.368	42,975,800
2025-11-21	25.790	26.820	25.580	26.560	26.140	18,027,600
2025-11-20	26.360	26.630	25.290	25.320	24.920	21,939,900
2025-11-19	26.100	26.390	25.850	26.080	25.668	12,727,100
2025-11-18	25.380	26.010	25.300	25.760	25.353	17,925,300
2025-11-17	25.940	26.060	25.120	25.360	24.959	16,530,000
2025-11-14	25.720	26.170	25.290	26.020	25.609	14,243,700
2025-11-13	27.110	27.410	25.970	26.140	25.727	18,128,500
2025-11-12	26.920	27.820	26.880	27.130	26.701	17,427,300
2025-11-11	26.740	27.190	26.690	26.790	26.366	16,090,300
2025-11-10	27.090	27.430	26.670	26.890	26.465	21,167,200
2025-11-07	26.130	27.130	26.010	26.730	26.307	18,927,700
2025-11-06	26.680	27.030	26.290	26.370	25.953	16,602,400
2025-11-05	26.530	27.280	26.510	26.900	26.475	21,405,900
2025-11-04	27.000	27.310	25.910	26.110	25.697	39,919,000
2025-11-03	28.810	28.960	28.130	28.710	28.256	21,219,900

← NewerPage 4 of 5 · 250 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.