Carnival Corporation & plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	77.700	80.650	77.560	80.650	79.439	3,339
2023-12-01	74.590	76.490	74.350	76.450	75.303	4,279
2023-11-30	74.810	74.810	73.100	74.070	72.958	4,000
2023-11-29	72.500	74.360	72.500	73.300	72.200	5,019
2023-11-28	73.110	73.110	71.060	71.060	69.993	2,006
2023-11-27	71.330	72.310	70.690	71.670	70.594	3,313
2023-11-24	70.600	70.600	70.600	70.600	69.540	50
2023-11-23	70.810	70.810	70.810	70.810	69.747	1
2023-11-22	71.000	72.040	70.610	70.800	69.737	4,238
2023-11-21	70.500	70.500	67.830	69.780	68.733	3,026
2023-11-20	72.190	72.800	71.520	71.910	70.831	3,236
2023-11-17	73.000	73.290	71.990	71.990	70.909	3,843
2023-11-16	69.880	71.360	69.880	71.360	70.289	5,090
2023-11-14	60.960	68.300	60.960	67.210	66.201	3,099
2023-11-13	62.730	62.780	62.200	62.210	61.276	2,808
2023-11-10	60.650	62.730	60.410	62.730	61.788	2,112
2023-11-09	63.100	63.200	60.600	60.650	59.740	3,029
2023-11-08	62.200	63.310	61.430	63.310	62.360	2,064
2023-11-07	59.720	61.170	59.470	60.980	60.065	2,167
2023-11-06	62.660	62.680	59.070	59.730	58.833	2,240
2023-11-03	59.000	62.410	59.000	61.550	60.626	2,377
2023-11-01	57.630	57.630	55.690	55.900	55.061	4,159
2023-10-31	58.010	58.010	56.650	57.130	56.273	3,467
2023-10-30	56.520	57.950	56.180	57.280	56.420	1,960
2023-10-27	57.920	57.920	55.390	55.640	54.805	8,628
2023-10-26	57.920	58.190	55.080	56.780	55.928	13,577
2023-10-25	57.250	57.250	56.460	56.460	55.613	5,647
2023-10-24	58.310	58.500	57.230	57.230	56.371	2,852
2023-10-23	56.150	57.480	54.590	57.230	56.371	13,078
2023-10-20	57.580	57.580	56.060	56.150	55.307	10,836
2023-10-19	59.090	59.090	57.580	57.580	56.716	11,181
2023-10-18	62.320	62.320	59.090	59.090	58.203	89,112
2023-10-17	62.730	62.760	62.680	62.680	61.739	1,007
2023-10-16	62.960	62.960	62.450	62.730	61.788	1,342
2023-10-13	63.300	63.300	62.030	62.450	61.513	1,047
2023-10-11	65.850	65.860	63.460	63.980	63.020	9,566
2023-10-10	65.590	66.930	65.270	65.380	64.399	4,325
2023-10-09	66.640	66.640	63.840	64.650	63.680	8,231
2023-10-06	68.230	68.850	67.950	68.850	67.817	1,103
2023-10-05	67.990	69.870	67.960	68.620	67.590	8,546
2023-10-04	66.410	68.040	66.020	67.350	66.339	5,147
2023-10-03	67.240	67.240	65.370	65.640	64.655	12,083
2023-10-02	69.000	71.280	67.690	68.940	67.905	19,212
2023-09-29	74.560	77.300	66.520	69.090	68.053	70,013
2023-09-28	70.230	73.560	70.230	73.230	72.131	5,316
2023-09-27	69.640	70.880	69.570	70.230	69.176	5,625
2023-09-26	68.530	69.240	68.150	68.730	67.698	2,077
2023-09-25	68.080	69.430	67.680	68.830	67.797	2,797
2023-09-22	71.960	71.960	69.350	69.350	68.309	4,933
2023-09-21	71.590	72.070	71.430	71.730	70.653	6
2023-09-20	73.870	73.960	71.530	71.600	70.525	4,122
2023-09-19	74.210	75.180	73.100	73.840	72.732	2,359
2023-09-18	73.410	73.610	72.630	72.950	71.855	2,270
2023-09-15	76.360	76.360	73.560	73.560	72.456	7,019
2023-09-14	75.250	76.780	74.920	76.010	74.869	10,304
2023-09-13	75.510	75.510	72.360	72.360	71.274	17,382
2023-09-12	76.080	77.040	75.780	76.790	75.637	6,175
2023-09-11	73.920	76.710	73.920	76.710	75.559	2,744
2023-09-08	76.130	77.040	75.590	76.270	75.125	10
2023-09-06	76.230	77.190	75.510	77.190	76.031	2,033

← NewerPage 13 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.7440 USD
2026-05-14	0.7290 USD
2026-02-11	0.7537 USD
2020-02-20	2.4190 USD
2020-02-19	2.2893 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.