Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	66.030	66.100	65.000	65.150	58.280	2,776,300
2017-06-28	65.780	66.310	65.780	66.100	59.129	2,577,600
2017-06-27	65.900	66.070	65.020	65.050	58.190	3,014,700
2017-06-26	66.520	67.060	65.970	66.000	59.040	3,372,800
2017-06-23	65.850	66.560	65.800	66.450	59.442	4,000,200
2017-06-22	66.120	67.300	65.660	65.690	58.763	6,039,100
2017-06-21	65.980	66.620	65.900	66.430	59.425	3,518,100
2017-06-20	66.320	66.440	65.590	65.700	58.772	2,394,500
2017-06-19	65.950	66.370	65.680	66.320	59.326	2,846,300
2017-06-16	65.450	65.670	65.100	65.640	58.718	3,838,000
2017-06-15	64.290	65.520	64.070	65.500	58.593	2,699,500
2017-06-14	64.810	65.290	64.460	64.760	57.931	3,613,700
2017-06-13	64.000	64.510	63.870	64.060	57.304	2,469,200
2017-06-12	63.340	63.590	62.670	63.590	56.884	3,069,000
2017-06-09	64.200	64.240	62.780	63.340	56.660	3,199,900
2017-06-08	64.350	64.620	64.060	64.330	57.546	3,234,000
2017-06-07	64.870	64.870	64.180	64.300	57.519	5,103,700
2017-06-06	64.900	64.970	64.310	64.330	57.546	3,087,900
2017-06-05	65.190	65.280	64.810	65.060	58.199	3,056,700
2017-06-02	65.900	66.480	65.400	65.470	58.566	5,235,100
2017-06-01	64.310	65.500	64.190	65.400	58.503	3,579,000
2017-05-31	63.940	64.330	63.640	64.070	57.313	3,414,100
2017-05-30	63.270	64.050	63.250	63.740	57.018	2,219,400
2017-05-26	62.870	63.450	62.830	63.360	56.678	1,881,800
2017-05-25	62.520	63.060	62.490	62.770	56.151	2,383,500
2017-05-24	61.940	62.080	61.660	62.020	55.480	2,471,300
2017-05-23	62.090	62.140	61.630	61.920	55.032	2,135,100
2017-05-22	61.850	62.240	61.720	62.050	55.148	2,067,900
2017-05-19	61.580	61.820	61.070	61.500	54.659	2,883,400
2017-05-18	60.610	61.490	60.270	61.040	54.250	3,207,100
2017-05-17	61.000	61.150	59.680	59.750	53.104	3,349,500
2017-05-16	61.190	61.580	60.990	61.200	54.392	3,172,300
2017-05-15	61.030	61.110	60.740	60.910	54.135	2,735,600
2017-05-12	61.880	61.880	61.050	61.190	54.384	2,813,100
2017-05-11	61.920	62.160	61.640	61.990	55.095	2,365,500
2017-05-10	62.920	63.030	62.040	62.140	55.228	4,573,700
2017-05-09	62.970	63.240	62.840	63.220	56.188	2,677,600
2017-05-08	62.970	63.150	62.630	62.730	55.752	2,194,200
2017-05-05	63.290	63.380	62.840	63.020	56.010	2,236,100
2017-05-04	63.120	63.410	62.890	62.970	55.966	3,110,100
2017-05-03	62.700	62.800	62.400	62.640	55.672	2,258,700
2017-05-02	62.550	62.860	62.270	62.700	55.726	2,880,200
2017-05-01	61.780	63.150	61.590	62.550	55.592	3,479,800
2017-04-28	61.610	62.500	61.440	61.770	54.899	4,847,100
2017-04-27	60.900	61.270	60.870	60.980	54.197	3,274,800
2017-04-26	60.190	60.690	60.130	60.550	53.815	3,668,400
2017-04-25	60.000	60.270	59.930	60.030	53.353	2,540,600
2017-04-24	59.910	60.050	59.440	59.620	52.988	3,183,900
2017-04-21	59.140	59.430	58.810	58.960	52.402	2,193,100
2017-04-20	59.060	59.480	58.920	59.210	52.624	2,943,200
2017-04-19	58.830	59.050	58.440	58.680	52.153	3,141,100
2017-04-18	58.580	58.660	57.970	58.370	51.877	4,371,500
2017-04-17	57.710	58.500	57.390	58.460	51.957	2,981,800
2017-04-13	57.770	58.340	57.430	57.470	51.077	3,200,300
2017-04-12	58.230	58.270	57.470	57.730	51.308	3,901,500
2017-04-11	58.750	58.840	57.530	57.780	51.353	4,076,200
2017-04-10	58.800	58.990	58.290	58.440	51.939	2,888,400
2017-04-07	58.960	59.190	58.550	58.610	52.091	4,726,400
2017-04-06	58.630	59.360	58.290	59.060	52.490	3,553,100
2017-04-05	58.700	59.190	58.340	58.800	52.259	3,356,300

← NewerPage 40 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.