Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	24.010	24.410	23.920	24.310	23.926	18,241,900
2024-11-14	24.570	24.990	24.260	24.310	23.926	20,945,300
2024-11-13	24.580	24.830	24.320	24.550	24.162	17,563,900
2024-11-12	24.220	24.780	24.210	24.590	24.201	18,197,400
2024-11-11	24.500	24.730	24.010	24.600	24.211	20,466,800
2024-11-08	23.700	24.410	23.670	24.070	23.689	18,979,500
2024-11-07	23.830	24.190	23.680	23.680	23.306	24,617,800
2024-11-06	23.630	24.340	23.510	24.230	23.847	48,011,000
2024-11-05	21.940	22.670	21.940	22.450	22.095	17,652,300
2024-11-04	21.800	22.210	21.550	21.910	21.564	16,784,900
2024-11-01	22.000	22.150	21.750	21.900	21.554	23,499,000
2024-10-31	22.490	23.050	21.910	22.000	21.652	32,433,300
2024-10-30	21.920	22.300	21.720	22.160	21.810	23,747,300
2024-10-29	21.470	22.350	21.430	22.100	21.751	27,969,800
2024-10-28	21.720	22.390	21.550	21.920	21.573	32,073,400
2024-10-25	20.980	21.060	20.740	20.910	20.579	16,284,000
2024-10-24	21.050	21.250	20.610	20.910	20.579	15,605,400
2024-10-23	21.280	21.400	20.820	21.000	20.668	15,934,800
2024-10-22	21.170	21.560	20.780	21.450	21.111	19,644,100
2024-10-21	21.250	21.380	21.030	21.280	20.943	17,595,600
2024-10-18	21.360	21.420	21.050	21.320	20.983	17,996,300
2024-10-17	21.620	21.780	21.230	21.410	21.071	20,065,300
2024-10-16	21.570	21.670	21.290	21.400	21.062	22,859,800
2024-10-15	20.780	21.800	20.760	21.550	21.209	46,916,700
2024-10-14	20.330	20.430	19.970	20.210	19.890	27,465,900
2024-10-11	20.460	20.810	20.360	20.430	20.107	28,855,400
2024-10-10	19.860	20.500	19.720	20.390	20.068	38,703,100
2024-10-09	19.150	20.450	19.090	20.200	19.881	70,901,700
2024-10-08	18.080	18.990	18.070	18.870	18.572	35,723,400
2024-10-07	17.990	18.420	17.830	18.010	17.725	31,436,400
2024-10-04	17.680	18.150	17.550	18.020	17.735	31,705,200
2024-10-03	17.430	17.700	17.110	17.340	17.066	31,611,000
2024-10-02	17.710	17.860	17.480	17.710	17.430	29,643,700
2024-10-01	18.700	18.820	17.620	18.020	17.735	45,154,300
2024-09-30	18.670	18.720	17.330	18.480	18.188	68,527,300
2024-09-27	18.800	18.870	18.480	18.540	18.247	34,530,800
2024-09-26	18.430	18.900	18.380	18.680	18.385	31,889,000
2024-09-25	18.670	18.680	17.990	18.040	17.755	32,886,900
2024-09-24	19.000	19.010	18.370	18.730	18.434	32,022,100
2024-09-23	19.000	19.020	18.710	18.970	18.670	27,346,800
2024-09-20	18.700	19.090	18.550	19.000	18.700	36,581,200
2024-09-19	18.930	18.990	18.620	18.760	18.463	25,872,300
2024-09-18	18.130	18.740	18.130	18.360	18.070	30,907,100
2024-09-17	18.040	18.180	17.870	18.030	17.745	24,716,400
2024-09-16	17.370	17.940	17.270	17.830	17.548	27,539,900
2024-09-13	17.010	17.490	17.000	17.260	16.987	23,340,800
2024-09-12	16.640	17.170	16.610	16.920	16.652	27,585,200
2024-09-11	16.110	16.550	15.880	16.540	16.278	31,864,300
2024-09-10	16.130	16.170	15.490	16.140	15.885	17,919,700
2024-09-09	15.880	16.200	15.850	16.030	15.777	21,478,400
2024-09-06	16.210	16.460	15.500	15.670	15.422	24,505,600
2024-09-05	16.300	16.590	16.070	16.150	15.895	15,078,900
2024-09-04	16.230	16.520	15.990	16.150	15.895	18,999,300
2024-09-03	16.300	16.790	16.200	16.340	16.082	23,606,100
2024-08-30	16.620	16.790	16.250	16.500	16.239	20,664,200
2024-08-29	16.790	16.870	16.510	16.540	16.278	22,800,000
2024-08-28	16.930	17.020	16.490	16.630	16.367	24,878,400
2024-08-27	16.550	17.370	16.510	17.040	16.771	30,136,600
2024-08-26	16.600	16.710	16.410	16.600	16.338	21,673,600
2024-08-23	15.520	16.750	15.470	16.610	16.347	42,378,900

← NewerPage 9 of 79 · 4,729 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.