Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	29.610	29.710	28.640	29.010	28.551	15,559,200
2025-08-06	29.430	29.460	29.080	29.240	28.778	11,524,300
2025-08-05	29.980	30.000	28.930	29.280	28.817	12,020,000
2025-08-04	29.460	29.870	29.360	29.720	29.250	15,609,400
2025-08-01	29.040	29.190	28.070	29.070	28.610	26,986,600
2025-07-31	30.640	30.920	29.710	29.770	29.299	23,139,600
2025-07-30	29.940	30.430	29.670	30.140	29.663	25,730,700
2025-07-29	29.520	29.890	29.000	29.700	29.230	22,569,600
2025-07-28	29.830	29.880	29.480	29.730	29.260	15,433,000
2025-07-25	29.900	29.960	29.380	29.750	29.280	13,068,100
2025-07-24	30.450	30.520	29.740	29.780	29.309	16,342,100
2025-07-23	30.300	31.010	30.290	30.740	30.254	22,087,400
2025-07-22	29.960	30.070	29.250	29.890	29.417	12,900,600
2025-07-21	29.720	30.230	29.660	29.790	29.319	17,523,800
2025-07-18	29.550	29.640	29.260	29.550	29.083	17,147,500
2025-07-17	29.350	29.510	28.880	29.450	28.984	18,769,900
2025-07-16	29.270	29.510	28.830	29.040	28.581	17,907,800
2025-07-15	29.230	29.290	28.610	28.970	28.512	18,347,500
2025-07-14	28.660	29.380	28.590	29.320	28.856	16,150,000
2025-07-11	29.060	29.190	28.650	28.660	28.207	14,579,200
2025-07-10	29.060	29.410	28.940	29.100	28.640	22,868,400
2025-07-09	29.200	29.290	28.730	28.830	28.374	23,875,300
2025-07-08	29.620	29.740	28.800	28.840	28.384	26,835,500
2025-07-07	29.780	30.460	28.960	29.310	28.846	45,731,600
2025-07-03	29.790	30.240	29.660	29.960	29.486	20,052,800
2025-07-02	28.630	29.720	28.620	29.650	29.181	33,758,000
2025-07-01	28.080	28.830	28.070	28.640	28.187	35,589,200
2025-06-30	27.360	28.180	27.180	28.120	27.675	32,239,400
2025-06-27	26.360	27.350	26.210	27.260	26.829	46,846,200
2025-06-26	25.710	26.270	25.530	26.170	25.756	29,096,500
2025-06-25	25.780	25.800	25.230	25.480	25.077	27,543,700
2025-06-24	25.070	26.530	24.950	25.700	25.294	70,082,400
2025-06-23	23.350	24.100	22.580	24.040	23.660	43,972,100
2025-06-20	23.780	23.900	23.630	23.770	23.394	23,641,100
2025-06-18	23.190	23.810	23.190	23.610	23.237	19,275,500
2025-06-17	23.640	23.950	23.200	23.280	22.912	25,124,100
2025-06-16	23.110	23.850	22.890	23.840	23.463	32,993,500
2025-06-13	22.280	22.830	22.110	22.410	22.056	36,875,900
2025-06-12	23.580	23.740	23.240	23.570	23.197	22,811,700
2025-06-11	24.610	24.630	23.780	23.870	23.493	21,334,500
2025-06-10	24.260	24.520	24.120	24.510	24.122	14,021,800
2025-06-09	24.460	24.660	24.160	24.210	23.827	17,924,500
2025-06-06	24.290	24.320	24.000	24.280	23.896	16,655,100
2025-06-05	23.770	24.400	23.680	24.020	23.640	23,975,700
2025-06-04	23.920	24.010	23.590	23.830	23.453	21,135,600
2025-06-03	23.610	24.030	23.480	23.930	23.552	21,199,700
2025-06-02	23.070	23.590	22.900	23.540	23.168	19,914,900
2025-05-30	23.050	23.340	22.900	23.220	22.853	22,350,600
2025-05-29	23.050	23.340	22.920	23.160	22.794	14,925,700
2025-05-28	23.440	23.450	22.960	23.000	22.636	18,060,800
2025-05-27	22.590	23.670	22.590	23.600	23.227	27,592,600
2025-05-23	21.730	22.300	21.620	22.250	21.898	15,876,600
2025-05-22	22.050	22.540	22.030	22.430	22.075	15,231,000
2025-05-21	22.530	22.600	21.840	22.040	21.691	22,318,800
2025-05-20	22.970	23.090	22.600	22.900	22.538	18,785,200
2025-05-19	22.980	23.410	22.750	23.390	23.020	19,197,100
2025-05-16	23.260	23.460	23.050	23.390	23.020	18,741,000
2025-05-15	22.750	23.110	22.500	23.000	22.636	25,853,400
2025-05-14	22.720	23.230	22.700	22.990	22.626	28,264,100
2025-05-13	22.220	22.780	21.980	22.740	22.380	27,784,500

← NewerPage 6 of 21 · 1,255 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.