Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	21.590	22.360	21.550	22.130	21.780	43,025,800
2025-05-09	20.230	20.370	19.920	20.190	19.871	17,379,300
2025-05-08	19.980	20.500	19.900	20.250	19.930	30,449,300
2025-05-07	19.710	20.010	19.440	19.690	19.379	23,037,000
2025-05-06	19.220	19.720	19.220	19.530	19.221	15,400,400
2025-05-05	19.120	19.890	19.060	19.560	19.251	16,771,300
2025-05-02	19.040	19.640	19.020	19.570	19.261	27,621,700
2025-05-01	18.680	18.800	18.510	18.630	18.335	20,649,000
2025-04-30	17.790	18.350	17.330	18.340	18.050	31,787,800
2025-04-29	19.170	19.220	18.310	18.710	18.414	30,363,300
2025-04-28	18.840	19.330	18.730	18.860	18.562	18,025,400
2025-04-25	18.700	18.880	18.390	18.600	18.306	14,859,300
2025-04-24	18.430	18.800	18.310	18.700	18.404	17,254,700
2025-04-23	18.880	19.520	18.400	18.480	18.188	21,605,300
2025-04-22	17.550	17.990	17.470	17.980	17.696	18,510,400
2025-04-21	17.590	17.840	17.050	17.240	16.967	18,735,400
2025-04-17	17.890	18.220	17.690	17.990	17.706	17,701,900
2025-04-16	17.850	18.250	17.520	17.870	17.587	21,109,300
2025-04-15	17.920	18.030	17.590	18.000	17.715	22,760,900
2025-04-14	18.280	18.380	17.420	17.820	17.538	21,774,700
2025-04-11	17.520	17.820	17.100	17.640	17.361	18,749,000
2025-04-10	18.320	18.600	17.080	17.600	17.322	47,116,900
2025-04-09	16.770	19.980	16.610	19.610	19.300	66,939,000
2025-04-08	17.780	18.000	16.340	16.690	16.426	42,041,100
2025-04-07	15.330	17.450	15.070	16.430	16.170	41,421,800
2025-04-04	16.490	16.740	15.610	16.500	16.239	39,839,300
2025-04-03	18.410	18.450	17.250	17.280	17.007	46,293,300
2025-04-02	19.030	20.050	19.030	20.020	19.703	20,897,000
2025-04-01	19.600	19.670	18.860	19.390	19.083	20,870,100
2025-03-31	19.160	19.680	18.770	19.530	19.221	25,028,400
2025-03-28	20.700	20.700	19.660	19.870	19.556	18,880,900
2025-03-27	20.750	21.170	20.530	20.780	20.451	14,326,900
2025-03-26	21.170	21.390	20.750	20.930	20.599	15,994,700
2025-03-25	21.570	21.780	21.050	21.260	20.924	18,816,800
2025-03-24	21.530	21.750	21.050	21.440	21.101	21,696,800
2025-03-21	20.390	21.530	19.820	20.940	20.609	59,554,700
2025-03-20	20.740	21.560	20.730	21.200	20.865	29,910,600
2025-03-19	20.300	21.370	20.270	21.050	20.717	31,084,000
2025-03-18	20.590	20.740	19.860	20.120	19.802	26,922,300
2025-03-17	20.270	21.020	20.250	20.890	20.560	27,688,100
2025-03-14	19.410	19.940	19.250	19.920	19.605	22,467,900
2025-03-13	19.520	19.790	18.780	19.120	18.818	28,369,700
2025-03-12	19.440	19.950	19.220	19.500	19.192	30,901,500
2025-03-11	18.890	19.200	18.160	19.100	18.798	46,610,200
2025-03-10	19.960	20.000	18.660	19.080	18.778	41,514,100
2025-03-07	20.860	20.860	19.830	20.640	20.314	34,604,900
2025-03-06	21.560	21.870	20.800	20.870	20.540	26,983,500
2025-03-05	22.050	22.370	21.730	22.340	21.987	28,569,300
2025-03-04	22.530	22.650	21.440	21.910	21.564	44,502,500
2025-03-03	23.820	24.470	23.020	23.260	22.892	18,349,000
2025-02-28	23.550	23.950	23.280	23.930	23.552	16,216,900
2025-02-27	24.410	24.570	23.230	23.500	23.128	18,890,600
2025-02-26	24.080	24.600	23.820	24.120	23.739	12,983,300
2025-02-25	24.080	24.110	23.310	23.740	23.365	19,622,200
2025-02-24	23.720	24.050	23.260	23.630	23.256	21,830,700
2025-02-21	24.700	24.700	22.820	23.220	22.853	31,226,400
2025-02-20	25.590	25.680	23.420	24.560	24.172	52,245,800
2025-02-19	25.530	26.100	25.200	26.090	25.677	13,325,400
2025-02-18	26.150	26.390	25.380	25.730	25.323	22,472,200
2025-02-14	25.980	26.250	25.480	26.230	25.815	12,164,800

← NewerPage 7 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.