Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	58.860	59.060	58.410	58.640	52.117	4,480,300
2017-04-03	59.000	59.050	58.420	58.720	52.188	4,372,500
2017-03-31	59.170	59.270	58.870	58.910	52.357	3,435,200
2017-03-30	59.370	59.400	59.050	59.290	52.695	4,780,700
2017-03-29	59.090	59.370	58.550	58.960	52.402	4,112,200
2017-03-28	59.880	60.240	59.000	59.260	52.668	7,319,800
2017-03-27	58.470	58.940	58.060	58.870	52.322	4,376,000
2017-03-24	58.820	59.120	58.390	58.600	52.082	4,531,800
2017-03-23	58.470	58.950	58.430	58.520	52.011	3,638,900
2017-03-22	57.580	58.440	57.090	58.290	51.806	5,536,700
2017-03-21	58.370	58.760	57.690	57.790	51.362	4,017,300
2017-03-20	57.760	57.850	57.550	57.760	51.335	1,937,700
2017-03-17	57.750	57.960	57.580	57.640	51.228	3,796,600
2017-03-16	57.270	57.590	57.180	57.540	51.140	2,170,700
2017-03-15	57.050	57.540	56.900	57.370	50.988	2,389,200
2017-03-14	57.060	57.300	56.730	56.990	50.651	2,321,600
2017-03-13	57.360	57.420	57.060	57.110	50.757	2,362,700
2017-03-10	56.640	57.460	56.610	57.210	50.846	3,720,500
2017-03-09	55.780	56.250	55.690	56.200	49.949	2,493,000
2017-03-08	55.780	55.880	55.490	55.530	49.353	2,345,100
2017-03-07	55.650	55.760	55.330	55.530	49.353	2,172,000
2017-03-06	55.600	55.870	55.070	55.740	49.540	2,754,500
2017-03-03	56.260	56.310	55.520	55.720	49.522	3,253,000
2017-03-02	56.540	56.670	56.090	56.570	50.277	1,851,900
2017-03-01	56.510	56.720	56.180	56.500	50.215	2,682,800
2017-02-28	56.220	56.410	55.930	55.950	49.726	2,542,500
2017-02-27	56.110	56.130	55.710	56.050	49.815	3,477,400
2017-02-24	55.890	56.120	55.590	56.030	49.798	3,586,700
2017-02-23	56.620	56.880	55.850	55.920	49.700	4,377,100
2017-02-22	55.370	55.720	54.750	55.500	49.326	3,625,200
2017-02-21	55.530	56.070	55.230	55.890	49.362	2,780,300
2017-02-17	55.760	55.800	55.210	55.400	48.929	3,954,100
2017-02-16	56.340	56.460	55.700	56.030	49.486	2,674,000
2017-02-15	56.030	56.530	55.610	56.480	49.883	3,190,200
2017-02-14	56.530	56.640	56.280	56.370	49.786	2,755,500
2017-02-13	56.630	56.930	56.430	56.460	49.865	2,687,800
2017-02-10	56.020	56.330	55.880	56.250	49.680	2,610,300
2017-02-09	55.470	56.480	55.450	56.310	49.733	3,283,000
2017-02-08	55.700	55.780	55.350	55.590	49.097	1,724,000
2017-02-07	55.560	55.640	55.190	55.450	48.973	1,550,000
2017-02-06	55.080	55.580	55.020	55.500	49.018	1,466,900
2017-02-03	55.420	55.720	55.210	55.280	48.823	1,573,600
2017-02-02	55.450	55.460	55.080	55.310	48.850	1,514,100
2017-02-01	55.270	55.700	55.030	55.470	48.991	1,951,800
2017-01-31	55.640	55.640	54.750	55.380	48.912	2,966,100
2017-01-30	56.000	56.140	55.520	55.640	49.141	3,279,000
2017-01-27	56.940	56.980	56.110	56.290	49.715	2,927,800
2017-01-26	56.810	57.790	56.450	56.930	50.281	5,702,300
2017-01-25	54.700	55.890	54.650	55.830	49.309	5,113,200
2017-01-24	53.720	54.710	53.660	54.530	48.161	2,532,800
2017-01-23	53.330	53.820	53.030	53.770	47.490	2,381,100
2017-01-20	53.530	53.950	53.030	53.300	47.075	2,666,200
2017-01-19	53.600	54.140	53.420	53.450	47.207	2,163,200
2017-01-18	52.790	53.730	52.650	53.600	47.339	3,185,900
2017-01-17	53.480	53.480	52.750	53.090	46.889	2,738,200
2017-01-13	53.470	53.750	53.190	53.460	47.216	1,940,200
2017-01-12	54.220	54.300	53.250	53.640	47.375	3,121,400
2017-01-11	54.290	54.690	54.070	54.560	48.187	3,234,700
2017-01-10	53.900	54.870	53.780	54.250	47.914	4,197,100
2017-01-09	53.370	53.950	53.350	53.690	47.419	2,413,800

← NewerPage 41 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.