Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	53.370	53.950	53.350	53.690	47.419	2,413,800
2017-01-06	53.590	54.060	53.140	53.650	47.384	3,669,600
2017-01-05	53.050	53.990	52.820	53.710	47.437	4,022,300
2017-01-04	52.450	52.920	52.240	52.820	46.651	3,169,800
2017-01-03	52.230	52.520	51.740	52.140	46.050	3,450,800
2016-12-30	52.250	52.370	51.700	52.060	45.979	2,323,800
2016-12-29	52.340	52.460	51.970	51.990	45.918	1,639,900
2016-12-28	52.550	52.630	52.090	52.190	46.094	1,965,600
2016-12-27	53.000	53.410	52.640	52.640	46.492	1,290,300
2016-12-23	52.630	53.120	52.350	53.030	46.836	2,351,600
2016-12-22	52.990	53.160	52.080	52.410	46.288	2,693,200
2016-12-21	52.270	53.250	52.070	53.090	46.889	4,565,600
2016-12-20	51.760	53.120	51.380	52.490	46.359	6,363,600
2016-12-19	50.900	51.610	50.770	51.320	45.326	5,040,600
2016-12-16	52.450	52.530	51.400	51.500	45.485	6,323,700
2016-12-15	52.760	53.670	51.950	52.960	46.774	6,992,900
2016-12-14	52.550	53.000	52.300	52.410	46.288	3,522,300
2016-12-13	52.390	52.680	52.050	52.150	46.059	5,387,700
2016-12-12	52.480	52.540	51.680	52.130	46.041	3,895,700
2016-12-09	52.790	53.400	52.780	53.340	47.110	3,135,300
2016-12-08	53.010	53.370	52.780	52.920	46.739	4,104,000
2016-12-07	52.150	53.290	52.100	53.160	46.951	3,853,800
2016-12-06	51.960	52.690	51.830	52.580	46.439	3,510,800
2016-12-05	51.320	52.390	51.190	51.630	45.600	3,800,500
2016-12-02	50.020	50.630	49.840	50.400	44.513	5,594,700
2016-12-01	50.850	51.110	49.730	49.880	44.054	5,822,300
2016-11-30	52.390	52.420	51.290	51.410	45.405	5,548,500
2016-11-29	52.350	53.270	52.200	53.220	47.004	4,152,900
2016-11-28	52.090	52.270	51.590	52.060	45.979	2,338,300
2016-11-25	52.250	52.590	51.900	52.550	46.412	1,498,900
2016-11-23	52.020	52.430	51.730	52.300	46.191	3,323,500
2016-11-22	51.020	51.860	50.900	51.770	45.723	3,732,900
2016-11-21	51.460	51.630	51.120	51.260	44.964	3,345,200
2016-11-18	51.140	51.640	51.030	51.500	45.174	2,278,700
2016-11-17	50.940	51.650	50.860	51.500	45.174	3,088,700
2016-11-16	50.480	50.970	50.040	50.940	44.683	3,681,700
2016-11-15	51.000	51.000	50.400	50.970	44.709	2,512,600
2016-11-14	49.590	50.970	49.500	50.780	44.543	5,583,700
2016-11-11	49.720	50.160	49.500	49.820	43.701	3,722,000
2016-11-10	49.360	50.230	49.130	49.920	43.788	4,968,100
2016-11-09	48.940	49.560	48.440	49.360	43.297	4,594,300
2016-11-08	48.810	49.980	48.730	49.820	43.701	2,519,500
2016-11-07	48.570	49.030	48.360	48.990	42.973	2,428,600
2016-11-04	48.150	48.660	48.000	48.040	42.139	1,644,900
2016-11-03	48.680	48.880	48.140	48.320	42.385	2,797,300
2016-11-02	48.470	48.820	48.160	48.270	42.341	2,304,700
2016-11-01	49.090	49.290	47.930	48.420	42.473	3,648,100
2016-10-31	48.650	49.260	48.330	49.100	43.069	4,371,300
2016-10-28	47.480	48.860	47.060	48.450	42.499	5,915,000
2016-10-27	47.060	47.110	46.110	46.530	40.815	4,670,400
2016-10-26	46.550	47.170	46.530	47.150	41.359	3,221,000
2016-10-25	46.780	47.060	46.710	46.920	41.157	2,823,500
2016-10-24	46.640	47.130	46.590	47.000	41.227	3,293,100
2016-10-21	46.820	46.880	46.430	46.710	40.973	2,850,800
2016-10-20	46.500	47.260	46.430	47.200	41.402	4,194,100
2016-10-19	46.280	46.630	46.050	46.620	40.894	2,535,600
2016-10-18	46.640	46.990	46.510	46.520	40.806	2,587,800
2016-10-17	46.230	46.510	45.920	46.110	40.446	2,997,300
2016-10-14	46.840	46.990	46.110	46.150	40.481	4,007,500
2016-10-13	46.400	46.910	46.230	46.790	41.043	3,698,800

← NewerPage 42 of 79 · 4,732 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.