Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	25.990	26.340	25.380	25.860	25.451	14,560,100
2025-02-12	25.200	25.900	25.060	25.890	25.481	13,942,600
2025-02-11	25.800	25.850	25.330	25.610	25.205	14,040,800
2025-02-10	26.750	26.930	26.010	26.100	25.687	14,713,100
2025-02-07	27.540	27.820	26.670	26.750	26.327	15,149,200
2025-02-06	27.280	27.570	26.940	27.440	27.006	14,071,200
2025-02-05	27.290	27.590	26.740	27.190	26.760	13,072,200
2025-02-04	27.180	27.340	26.610	27.090	26.662	18,287,100
2025-02-03	26.520	27.530	26.270	27.050	26.622	18,261,600
2025-01-31	28.530	28.720	27.600	27.670	27.232	18,005,900
2025-01-30	28.160	28.500	28.010	28.490	28.039	19,956,000
2025-01-29	27.770	28.120	27.370	27.910	27.469	39,258,100
2025-01-28	25.790	27.820	25.760	27.770	27.331	37,778,500
2025-01-27	25.010	25.870	24.880	25.680	25.274	17,600,300
2025-01-24	25.520	25.740	25.350	25.420	25.018	17,631,700
2025-01-23	25.250	25.650	24.950	25.610	25.205	15,381,900
2025-01-22	25.870	25.920	25.110	25.250	24.851	16,706,300
2025-01-21	26.440	26.770	25.530	25.600	25.195	30,257,400
2025-01-17	25.200	26.110	25.170	25.850	25.441	21,345,400
2025-01-16	24.910	25.110	24.590	25.050	24.654	14,694,700
2025-01-15	25.220	25.280	24.670	24.940	24.546	27,603,600
2025-01-14	24.080	24.590	23.830	24.510	24.122	16,470,100
2025-01-13	23.730	24.180	23.560	23.890	23.512	16,174,100
2025-01-10	23.550	24.520	23.340	24.270	23.886	20,698,600
2025-01-08	23.510	24.270	23.400	24.180	23.798	18,531,000
2025-01-07	24.080	24.170	23.270	23.840	23.463	23,142,500
2025-01-06	24.650	24.740	24.060	24.130	23.748	20,057,300
2025-01-03	25.030	25.100	23.930	24.380	23.994	20,575,500
2025-01-02	25.130	25.400	24.600	25.010	24.615	26,418,700
2024-12-31	24.860	25.380	24.860	24.920	24.526	10,363,500
2024-12-30	24.540	25.350	24.310	25.050	24.654	15,497,600
2024-12-27	25.410	25.540	24.890	25.080	24.683	14,967,400
2024-12-26	25.480	25.830	25.370	25.660	25.254	12,363,700
2024-12-24	26.000	26.050	25.420	25.790	25.382	10,234,900
2024-12-23	26.520	26.540	25.260	25.730	25.323	35,169,600
2024-12-20	25.780	27.140	25.440	26.800	26.376	61,015,000
2024-12-19	25.000	25.450	24.770	25.180	24.782	21,381,700
2024-12-18	26.110	26.190	24.550	24.820	24.428	21,896,700
2024-12-17	25.870	25.990	25.400	25.720	25.313	17,328,000
2024-12-16	26.280	26.460	25.850	25.910	25.500	15,710,900
2024-12-13	26.290	26.410	25.780	25.900	25.490	13,799,100
2024-12-12	26.500	26.780	26.180	26.180	25.766	15,743,800
2024-12-11	25.930	26.620	25.930	26.610	26.189	15,172,100
2024-12-10	25.960	26.360	25.640	25.830	25.422	18,652,700
2024-12-09	26.560	26.600	25.330	25.390	24.988	19,616,000
2024-12-06	26.490	26.650	25.890	26.610	26.189	18,633,200
2024-12-05	26.990	27.170	26.420	26.450	26.032	21,657,700
2024-12-04	26.260	26.790	26.260	26.780	26.357	19,191,500
2024-12-03	26.090	26.570	25.930	26.110	25.697	19,172,800
2024-12-02	25.670	26.660	25.630	25.990	25.579	21,179,700
2024-11-29	25.270	25.580	25.260	25.430	25.028	8,047,700
2024-11-27	25.350	25.520	25.140	25.140	24.742	9,131,300
2024-11-26	25.080	25.800	24.970	25.340	24.939	20,993,100
2024-11-25	25.200	25.440	25.050	25.190	24.792	24,680,900
2024-11-22	25.350	25.580	24.850	24.900	24.506	32,540,400
2024-11-21	25.130	25.600	25.000	25.350	24.949	19,109,500
2024-11-20	25.180	25.450	24.890	25.080	24.683	14,496,000
2024-11-19	24.000	25.220	23.860	25.130	24.733	27,670,700
2024-11-18	24.220	24.640	23.950	24.510	24.122	24,142,300
2024-11-15	24.010	24.410	23.920	24.310	23.926	18,241,900

← NewerPage 8 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.