Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	46.450	47.010	46.230	46.700	40.964	4,540,100
2016-10-11	47.510	47.730	46.650	46.850	41.095	3,515,700
2016-10-10	47.540	47.900	47.480	47.510	41.674	3,202,700
2016-10-07	48.260	48.600	47.740	47.750	41.885	5,033,300
2016-10-06	48.700	49.150	48.690	48.830	42.832	3,813,000
2016-10-05	48.880	49.050	48.610	48.770	42.780	4,068,200
2016-10-04	49.310	49.640	49.020	49.190	43.148	4,205,800
2016-10-03	48.740	49.490	48.740	49.130	43.095	4,338,500
2016-09-30	48.550	49.230	48.460	48.820	42.823	4,481,500
2016-09-29	48.500	48.750	48.100	48.260	42.332	4,540,800
2016-09-28	48.590	48.840	48.070	48.780	42.788	6,648,300
2016-09-27	47.280	48.550	47.250	48.350	42.411	7,849,800
2016-09-26	47.960	48.250	45.800	46.470	40.762	10,295,600
2016-09-23	46.530	47.540	46.370	47.260	41.455	8,279,900
2016-09-22	46.190	46.870	46.190	46.840	41.087	4,370,300
2016-09-21	46.300	46.350	45.460	45.820	40.192	4,510,900
2016-09-20	46.100	46.540	45.930	46.190	40.516	4,927,700
2016-09-19	46.380	46.630	45.640	45.900	40.262	4,709,300
2016-09-16	46.480	46.640	45.990	46.250	40.569	7,241,200
2016-09-15	46.220	46.630	46.100	46.470	40.762	6,364,700
2016-09-14	45.670	46.390	45.290	46.230	40.552	6,272,700
2016-09-13	45.620	45.880	45.020	45.630	40.025	9,740,700
2016-09-12	44.150	45.370	44.110	45.220	39.666	3,510,000
2016-09-09	44.750	44.850	44.320	44.370	38.920	4,629,800
2016-09-08	45.190	45.450	44.750	44.860	39.350	6,043,100
2016-09-07	45.600	45.850	45.220	45.300	39.736	5,083,000
2016-09-06	45.880	46.270	45.700	45.870	40.236	5,301,400
2016-09-02	46.690	47.150	46.080	46.390	40.692	12,104,300
2016-09-01	48.050	48.700	48.010	48.700	42.718	4,118,500
2016-08-31	47.220	47.920	47.190	47.800	41.929	5,859,200
2016-08-30	47.180	47.460	47.050	47.410	41.587	2,694,300
2016-08-29	47.080	47.430	47.000	47.180	41.385	2,366,100
2016-08-26	47.300	47.670	46.900	47.100	41.315	5,077,000
2016-08-25	46.930	47.310	46.860	47.190	41.394	2,753,800
2016-08-24	47.470	47.680	47.240	47.290	41.481	5,564,600
2016-08-23	47.200	47.980	47.160	47.790	41.613	5,136,500
2016-08-22	46.540	46.950	46.310	46.910	40.847	3,481,900
2016-08-19	46.450	46.700	46.080	46.630	40.603	3,132,500
2016-08-18	46.860	46.900	46.340	46.770	40.725	3,709,100
2016-08-17	46.510	47.010	46.230	46.990	40.916	3,467,900
2016-08-16	46.140	46.650	46.080	46.580	40.559	3,012,400
2016-08-15	45.900	46.370	45.800	46.150	40.185	3,446,500
2016-08-12	45.920	46.180	45.810	46.040	40.089	3,423,900
2016-08-11	45.710	46.320	45.620	45.920	39.985	4,630,700
2016-08-10	45.200	45.450	45.010	45.440	39.567	4,842,700
2016-08-09	45.760	46.340	45.020	45.050	39.227	7,587,400
2016-08-08	46.820	47.110	46.410	46.480	40.472	2,823,000
2016-08-05	46.340	47.120	46.310	47.050	40.969	2,566,300
2016-08-04	45.660	46.410	45.660	46.160	40.194	2,772,300
2016-08-03	45.100	46.090	45.080	45.630	39.732	2,826,400
2016-08-02	46.180	46.650	45.080	45.260	39.410	7,242,700
2016-08-01	46.580	46.910	46.520	46.710	40.673	4,294,000
2016-07-29	46.700	46.950	46.480	46.720	40.681	3,887,100
2016-07-28	46.220	46.650	45.990	46.500	40.490	2,588,700
2016-07-27	46.330	46.480	46.060	46.320	40.333	3,431,500
2016-07-26	46.460	46.740	46.100	46.170	40.202	2,750,000
2016-07-25	45.910	46.500	45.900	46.310	40.324	2,964,800
2016-07-22	45.530	46.010	45.410	45.940	40.002	3,842,100
2016-07-21	45.930	46.090	45.170	45.320	39.462	2,972,700
2016-07-20	45.980	46.170	45.620	46.020	40.072	4,223,900

← NewerPage 43 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.