Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	28.250	28.980	28.020	28.830	28.374	44,832,700
2025-10-30	27.620	28.930	27.550	28.330	27.882	23,362,400
2025-10-29	27.800	28.410	27.660	27.870	27.429	32,133,800
2025-10-28	28.370	28.490	27.780	27.860	27.419	36,340,400
2025-10-27	29.700	29.890	29.050	29.420	28.955	19,687,500
2025-10-24	29.890	30.150	29.370	29.400	28.935	19,776,100
2025-10-23	29.760	30.100	29.250	29.440	28.974	19,081,400
2025-10-22	30.000	30.370	29.630	30.000	29.526	19,819,600
2025-10-21	28.990	30.020	28.810	29.970	29.496	19,411,400
2025-10-20	28.450	29.060	28.410	28.860	28.404	15,392,300
2025-10-17	27.980	28.570	27.720	28.310	27.862	16,897,400
2025-10-16	28.950	29.120	28.030	28.210	27.764	18,101,200
2025-10-15	29.130	29.400	28.730	28.840	28.384	13,077,100
2025-10-14	27.640	29.270	27.470	28.960	28.502	18,603,400
2025-10-13	28.210	28.520	27.870	28.090	27.646	13,933,500
2025-10-10	28.400	28.790	27.610	27.690	27.252	17,265,700
2025-10-09	29.170	29.230	28.310	28.450	28.000	13,514,400
2025-10-08	28.790	29.260	28.470	28.920	28.463	15,208,900
2025-10-07	29.020	29.030	27.940	28.710	28.256	24,053,600
2025-10-06	28.660	29.150	28.020	29.090	28.630	21,702,900
2025-10-03	29.000	29.240	28.470	28.570	28.118	23,869,100
2025-10-02	28.500	29.000	28.340	28.850	28.394	20,949,000
2025-10-01	28.880	29.110	28.320	28.360	27.912	29,096,900
2025-09-30	29.780	30.150	28.590	28.910	28.453	38,967,500
2025-09-29	32.210	32.500	28.820	29.400	28.935	102,357,500
2025-09-26	30.550	30.750	30.240	30.620	30.136	22,456,400
2025-09-25	30.070	30.730	29.920	30.480	29.998	24,816,900
2025-09-24	30.710	30.850	30.180	30.370	29.890	15,228,900
2025-09-23	31.310	31.670	30.600	30.710	30.224	21,772,600
2025-09-22	30.570	30.890	30.360	30.710	30.224	17,155,200
2025-09-19	31.610	31.720	30.280	30.520	30.037	33,360,000
2025-09-18	31.360	31.590	31.040	31.450	30.953	15,543,800
2025-09-17	31.390	31.580	30.760	31.190	30.697	18,048,300
2025-09-16	31.250	31.250	30.550	31.200	30.707	19,976,900
2025-09-15	31.520	31.540	30.710	31.240	30.746	25,356,700
2025-09-12	32.400	32.420	31.510	31.510	31.012	13,004,100
2025-09-11	31.510	32.800	31.490	32.470	31.957	22,241,400
2025-09-10	31.570	31.880	30.560	31.360	30.864	19,089,800
2025-09-09	31.460	32.070	31.080	31.570	31.071	13,089,300
2025-09-08	31.700	32.090	31.500	31.560	31.061	20,390,300
2025-09-05	32.000	32.240	31.360	31.570	31.071	12,091,700
2025-09-04	31.410	31.920	31.180	31.760	31.258	10,765,900
2025-09-03	31.220	31.750	31.000	31.330	30.835	12,020,500
2025-09-02	30.700	31.200	30.540	31.160	30.667	15,255,600
2025-08-29	32.290	32.620	31.750	31.890	31.386	14,832,500
2025-08-28	32.460	32.770	32.280	32.490	31.976	13,455,100
2025-08-27	31.770	32.400	31.770	32.340	31.829	21,174,600
2025-08-26	31.190	31.910	31.110	31.870	31.366	17,354,700
2025-08-25	31.110	31.380	30.970	31.250	30.756	15,569,700
2025-08-22	29.500	31.380	29.390	31.300	30.805	27,206,100
2025-08-21	29.100	29.480	28.880	29.270	28.807	10,453,200
2025-08-20	29.300	29.380	28.650	29.260	28.797	12,257,300
2025-08-19	29.920	29.920	29.400	29.570	29.102	13,672,900
2025-08-18	29.600	30.120	29.240	29.970	29.496	18,898,100
2025-08-15	30.270	30.290	29.580	29.760	29.289	10,998,200
2025-08-14	30.250	30.300	29.850	30.250	29.772	15,950,600
2025-08-13	29.720	30.660	29.700	30.640	30.155	22,097,800
2025-08-12	28.990	29.650	28.860	29.640	29.171	14,826,800
2025-08-11	28.200	28.850	28.120	28.610	28.158	13,503,900
2025-08-08	29.100	29.140	28.320	28.370	27.921	18,063,000

← NewerPage 5 of 79 · 4,728 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.