Carnival Corporation & plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	47.600	47.600	44.640	46.220	45.526	38,529
2023-03-14	49.110	49.610	47.440	47.600	46.886	45,050
2023-03-13	49.700	49.720	48.000	48.870	48.137	44,819
2023-03-10	52.100	52.100	49.520	50.350	49.594	61,595
2023-03-09	53.680	54.020	51.160	51.460	50.688	29,476
2023-03-08	56.290	56.290	53.930	53.930	53.121	13,730
2023-03-07	57.620	57.620	57.250	57.250	56.391	5
2023-03-06	58.450	59.430	57.350	57.350	56.489	37,426
2023-03-03	57.290	58.000	57.290	57.890	57.021	15,487
2023-03-02	54.590	55.760	54.500	55.760	54.923	6
2023-03-01	55.150	55.380	54.860	54.860	54.037	5,847
2023-02-28	55.450	55.670	53.590	55.340	54.509	127
2023-02-27	56.680	56.800	55.950	56.130	55.288	65
2023-02-24	56.000	56.000	54.300	54.940	54.115	168
2023-02-23	57.630	57.670	55.070	56.170	55.327	3,276
2023-02-22	56.850	57.200	56.800	57.200	56.341	322
2023-02-17	60.180	60.180	57.780	57.780	56.913	108
2023-02-16	63.820	63.870	60.770	60.900	59.986	11,569
2023-02-15	61.240	63.490	61.240	63.460	62.508	5,770
2023-02-14	60.440	61.840	59.330	61.760	60.833	6,254
2023-02-13	58.450	60.420	58.160	60.280	59.375	737
2023-02-10	59.380	59.920	58.090	58.440	57.563	12,832
2023-02-09	62.830	63.220	60.140	60.620	59.710	23,021
2023-02-08	64.320	64.320	62.180	62.210	61.276	8,661
2023-02-07	63.020	65.260	61.290	63.500	62.547	27,295
2023-02-06	60.610	61.750	60.370	61.170	60.252	10,574
2023-02-03	60.130	61.710	60.130	60.610	59.700	9,200
2023-02-02	58.000	61.240	57.370	60.400	59.493	7,150
2023-02-01	55.070	57.000	55.030	57.000	56.144	552
2023-01-31	54.820	55.010	54.140	54.540	53.721	2,332
2023-01-30	55.400	57.000	54.530	54.530	53.712	4,000
2023-01-27	54.000	57.410	54.000	56.660	55.810	19,508
2023-01-26	55.850	56.080	53.790	53.790	52.983	3,941
2023-01-25	54.040	55.330	53.190	55.330	54.500	11,791
2023-01-24	55.170	56.100	54.540	54.790	53.968	10,783
2023-01-23	54.820	56.100	54.820	56.090	55.248	4,192
2023-01-20	53.730	55.170	53.250	54.970	54.145	4,711
2023-01-19	53.000	53.000	52.080	52.490	51.702	2,078
2023-01-18	56.210	56.370	53.760	54.010	53.199	14,206
2023-01-17	54.200	55.220	53.590	54.390	53.574	12,716
2023-01-16	54.200	54.200	52.670	54.200	53.386	18
2023-01-13	52.750	54.090	52.070	53.460	52.658	10,677
2023-01-12	51.740	52.350	51.190	52.350	51.564	8,280
2023-01-11	50.830	51.100	50.590	51.100	50.333	5,588
2023-01-10	48.200	54.290	47.620	48.960	48.225	2,424
2023-01-09	49.330	50.500	49.300	49.970	49.220	11,343
2023-01-06	49.890	49.890	47.250	48.190	47.467	5,572
2023-01-05	46.850	47.710	45.880	47.010	46.304	8,606
2023-01-04	44.030	47.500	43.700	46.800	46.098	24,131
2023-01-03	44.140	44.620	43.190	43.650	42.995	7,723
2023-01-02	38.610	43.700	38.610	42.470	41.833	79
2022-12-29	40.230	43.060	40.230	43.060	42.414	7,129
2022-12-28	40.940	41.190	40.130	40.130	39.528	8,038
2022-12-27	41.320	41.320	39.990	40.940	40.326	4,146
2022-12-26	40.020	40.020	40.020	40.020	39.419	360
2022-12-23	41.000	41.160	38.670	39.920	39.321	3,892
2022-12-22	44.000	44.000	39.750	39.900	39.301	12,355
2022-12-21	43.000	45.130	40.580	44.300	43.635	20,986
2022-12-20	42.200	42.890	41.420	42.220	41.586	9,094
2022-12-19	45.410	45.410	42.700	42.700	42.059	1,823

← NewerPage 16 of 21 · 1,254 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.