Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	49.100	49.990	48.130	48.510	41.949	4,882,800
2016-04-21	49.690	50.040	49.060	49.180	42.528	5,332,800
2016-04-20	50.610	50.750	49.910	50.040	43.272	3,742,000
2016-04-19	51.080	51.240	50.520	50.600	43.756	3,253,100
2016-04-18	51.860	51.970	50.200	50.840	43.964	5,266,800
2016-04-15	51.530	51.740	50.920	51.020	44.120	4,737,800
2016-04-14	51.660	51.980	51.040	51.570	44.595	2,772,600
2016-04-13	51.520	51.790	51.170	51.680	44.690	4,515,500
2016-04-12	51.280	51.390	50.820	51.230	44.301	3,538,600
2016-04-11	51.460	51.670	50.760	50.800	43.929	3,977,100
2016-04-08	51.710	51.710	51.020	51.140	44.223	2,961,700
2016-04-07	51.840	51.840	50.960	51.180	44.258	2,975,400
2016-04-06	51.920	52.070	51.420	51.990	44.958	3,963,900
2016-04-05	52.190	52.310	51.320	51.500	44.535	5,511,500
2016-04-04	52.800	53.210	52.530	53.030	45.858	3,586,900
2016-04-01	52.200	52.900	52.010	52.750	45.616	5,386,100
2016-03-31	52.290	53.050	52.150	52.770	45.633	7,717,400
2016-03-30	50.780	52.390	50.780	52.370	45.287	9,520,100
2016-03-29	49.110	49.770	49.040	49.640	42.926	4,381,100
2016-03-28	48.980	49.430	48.790	49.020	42.390	4,199,500
2016-03-24	48.210	49.020	47.900	48.920	42.304	4,340,800
2016-03-23	48.890	49.090	47.910	48.060	41.560	5,313,800
2016-03-22	47.940	48.840	47.940	48.750	42.157	7,003,800
2016-03-21	49.630	49.810	49.320	49.780	43.047	2,934,000
2016-03-18	48.950	49.910	48.910	49.630	42.918	6,237,300
2016-03-17	48.840	49.330	48.460	48.970	42.347	4,459,200
2016-03-16	47.740	49.040	47.540	48.830	42.226	3,834,600
2016-03-15	47.710	48.380	47.600	47.910	41.430	2,472,600
2016-03-14	48.080	48.650	47.990	48.120	41.612	3,275,300
2016-03-11	46.870	47.920	46.650	47.910	41.430	3,653,300
2016-03-10	46.390	47.400	45.740	46.300	40.038	4,791,400
2016-03-09	46.510	46.680	45.980	46.470	40.185	3,975,300
2016-03-08	46.880	47.140	46.320	46.360	40.090	5,538,900
2016-03-07	47.540	47.800	46.840	47.050	40.686	4,610,000
2016-03-04	48.030	48.190	47.430	47.970	41.482	5,087,300
2016-03-03	47.390	48.060	46.830	48.050	41.551	7,237,700
2016-03-02	48.690	48.870	47.940	48.160	41.646	3,922,100
2016-03-01	48.590	48.970	48.020	48.960	42.338	4,368,500
2016-02-29	48.330	48.820	47.940	47.960	41.473	4,115,600
2016-02-26	48.660	48.860	47.730	48.340	41.802	4,829,900
2016-02-25	48.040	48.620	47.960	48.510	41.949	4,297,400
2016-02-24	46.980	48.070	46.600	48.030	41.534	5,282,400
2016-02-23	47.750	48.580	47.630	48.100	41.594	6,061,300
2016-02-22	46.390	47.780	46.390	47.730	41.274	6,756,000
2016-02-19	45.360	46.550	44.830	46.390	40.116	4,931,600
2016-02-18	45.940	46.060	45.160	45.340	39.208	4,359,700
2016-02-17	45.230	46.150	45.130	45.920	39.709	5,846,200
2016-02-16	44.620	45.600	44.060	45.020	38.672	5,145,100
2016-02-12	43.280	44.150	42.840	44.060	37.847	4,835,000
2016-02-11	42.710	43.690	42.670	43.190	37.100	6,704,100
2016-02-10	43.440	44.570	43.310	43.410	37.289	7,325,100
2016-02-09	40.770	43.640	40.520	42.970	36.911	9,800,500
2016-02-08	42.300	42.490	40.820	41.920	36.009	12,096,500
2016-02-05	44.850	45.030	42.880	43.040	36.971	9,093,600
2016-02-04	45.500	45.720	44.820	45.510	39.093	7,697,700
2016-02-03	45.610	45.930	44.940	45.390	38.989	8,651,700
2016-02-02	47.250	47.310	44.510	45.080	38.723	16,123,000
2016-02-01	48.100	49.130	47.770	48.970	42.065	7,056,300
2016-01-29	46.940	48.130	46.910	48.130	41.343	8,603,700
2016-01-28	48.440	48.490	45.810	46.860	40.252	12,679,900

← NewerPage 45 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.