Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.790	26.940	25.780	25.900	25.900	22,602,400
2026-10-15	26.070	26.690	25.820	26.460	26.460	18,574,500
2026-10-14	26.470	26.530	25.760	25.970	25.970	17,419,600
2026-10-13	26.750	26.850	26.440	26.730	26.730	15,027,300
2026-10-12	26.070	26.860	25.870	26.480	26.480	12,735,600
2026-10-09	26.150	26.460	26.020	26.350	26.350	14,438,900
2026-10-08	25.610	26.230	25.510	26.130	26.130	23,689,200
2026-10-07	26.300	26.470	26.000	26.150	26.150	14,802,100
2026-10-06	25.940	26.710	25.820	26.580	26.580	23,972,500
2026-10-05	25.890	25.940	25.340	25.560	25.560	22,051,800
2026-10-02	25.590	25.900	25.220	25.760	25.760	27,462,900
2026-10-01	24.660	25.170	24.520	25.070	25.070	26,473,400
2026-09-30	25.390	25.480	24.540	24.540	24.540	36,023,700
2026-09-29	24.390	25.290	24.000	25.110	25.110	75,495,800
2026-09-28	21.850	22.660	21.850	22.140	22.140	31,394,700
2026-09-25	21.960	22.670	21.690	22.250	22.250	22,098,900
2026-09-24	21.510	22.160	21.450	21.790	21.790	28,503,300
2026-09-23	22.080	22.160	21.520	21.800	21.800	28,796,000
2026-09-22	23.190	23.350	22.130	22.280	22.280	40,626,400
2026-09-21	22.340	22.450	22.040	22.310	22.310	18,274,500
2026-09-18	22.140	22.210	21.810	21.840	21.840	27,272,300
2026-09-17	22.700	22.950	22.150	22.170	22.170	18,279,400
2026-09-16	22.400	22.690	21.990	22.350	22.350	25,253,200
2026-09-15	22.820	22.820	21.930	22.110	22.110	19,612,700
2026-09-14	22.320	22.810	22.110	22.560	22.560	17,677,700
2026-09-11	23.060	23.170	22.730	22.750	22.750	16,373,800
2026-09-10	22.400	22.800	22.280	22.470	22.470	20,342,700
2026-09-09	22.940	23.020	22.700	22.700	22.700	19,365,800
2026-09-08	23.270	23.680	23.150	23.200	23.200	18,954,200
2026-09-04	23.450	23.640	23.290	23.510	23.510	16,193,400
2026-09-03	23.850	23.950	23.260	23.480	23.480	19,918,900
2026-09-02	23.620	23.920	23.350	23.740	23.740	22,804,100
2026-09-01	23.600	23.970	23.080	23.230	23.230	25,367,200
2026-08-31	24.500	24.560	23.890	23.890	23.890	31,286,000
2026-08-28	25.200	25.480	24.690	24.760	24.760	19,188,000
2026-08-27	25.400	25.600	24.910	24.950	24.950	15,695,900
2026-08-26	26.210	26.460	25.540	25.590	25.590	16,190,600
2026-08-25	26.200	26.290	25.710	26.140	26.140	19,139,400
2026-08-24	26.040	26.420	25.550	25.710	25.710	20,293,600
2026-08-21	25.640	25.870	25.460	25.730	25.730	17,040,800
2026-08-20	26.200	26.280	25.190	25.370	25.370	26,822,600
2026-08-19	27.580	27.610	26.630	26.690	26.690	16,238,400
2026-08-18	27.400	27.660	27.220	27.270	27.270	11,002,100
2026-08-17	27.980	28.100	27.550	27.730	27.730	13,672,000
2026-08-14	28.400	28.790	28.100	28.120	28.120	15,049,700
2026-08-13	28.170	28.600	27.950	28.420	28.420	13,679,900
2026-08-12	27.920	28.110	27.480	27.670	27.670	10,926,700
2026-08-11	27.990	28.430	27.550	27.730	27.730	13,927,100
2026-08-10	28.300	28.490	27.700	27.750	27.750	24,288,000
2026-08-07	29.270	29.270	28.320	28.990	28.990	13,380,000
2026-08-06	29.400	29.560	28.770	28.790	28.640	13,941,200
2026-08-05	29.760	30.220	29.630	29.670	29.515	17,042,300
2026-08-04	29.320	29.910	29.290	29.590	29.436	22,467,200
2026-08-03	28.470	29.090	28.230	28.740	28.590	16,774,200
2026-07-31	27.900	27.990	27.280	27.810	27.665	17,275,100
2026-07-30	27.670	27.940	27.160	27.770	27.625	23,650,600
2026-07-29	27.480	28.390	27.330	27.810	27.665	20,271,300
2026-07-28	27.090	28.320	26.910	28.230	28.083	27,081,000
2026-07-27	27.200	27.490	26.670	27.120	26.979	21,121,000
2026-07-24	25.650	27.020	25.580	26.330	26.193	23,020,500

Page 1 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.