Carnival Corporation & plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	44.980	44.980	44.330	44.510	43.842	3,925
2022-12-15	46.320	47.100	45.160	45.690	45.004	22,079
2022-12-14	47.300	48.100	46.900	47.040	46.334	14,473
2022-12-13	50.700	50.700	46.820	46.820	46.117	7,788
2022-12-12	46.710	48.000	45.930	47.000	46.295	16,219
2022-12-09	47.130	47.130	46.720	46.720	46.019	3,860
2022-12-08	46.840	47.440	46.840	47.210	46.501	322
2022-12-07	48.450	48.450	46.380	46.380	45.684	5,232
2022-12-06	50.970	51.160	48.340	48.450	47.723	7,489
2022-12-05	52.210	52.710	51.510	51.510	50.737	5,742
2022-12-02	51.670	51.670	49.170	51.500	50.727	12,057
2022-12-01	51.730	52.460	51.730	52.050	51.269	1,214
2022-11-30	51.540	51.540	49.270	49.270	48.530	13,356
2022-11-29	49.750	50.970	49.520	50.970	50.205	634
2022-11-28	50.600	50.600	50.000	50.000	49.250	133
2022-11-25	52.520	52.520	52.520	52.520	51.732	3,800
2022-11-24	53.050	53.050	53.050	53.050	52.254	10
2022-11-23	51.160	52.290	50.840	52.290	51.505	810
2022-11-22	49.680	50.610	49.680	50.200	49.447	1,502
2022-11-21	49.740	50.020	48.940	49.550	48.806	5,847
2022-11-18	51.540	51.540	50.400	50.600	49.841	20,346
2022-11-17	54.200	54.200	50.300	51.600	50.826	26,525
2022-11-16	56.140	56.140	51.130	51.640	50.865	10,090
2022-11-14	55.290	56.910	55.230	56.380	55.534	8,742
2022-11-11	54.470	55.040	52.320	54.800	53.977	42,755
2022-11-10	47.650	52.680	47.650	52.680	51.889	55,435
2022-11-09	46.840	46.840	46.840	46.840	46.137	0
2022-11-08	46.740	47.450	46.260	46.840	46.137	58,948
2022-11-07	46.390	46.390	44.670	45.080	44.403	10,426
2022-11-04	45.860	46.820	44.690	45.280	44.600	21,152
2022-11-03	43.380	46.100	42.800	45.680	44.994	21,370
2022-11-01	48.300	48.660	46.860	46.860	46.157	9,174
2022-10-31	48.630	48.630	46.200	46.600	45.901	15,451
2022-10-28	46.270	47.520	45.600	47.160	46.452	13,454
2022-10-27	46.980	46.980	46.090	46.100	45.408	9,118
2022-10-26	46.820	48.500	46.280	46.280	45.585	36,951
2022-10-25	44.330	46.000	44.200	45.740	45.053	13,199
2022-10-24	43.000	43.310	42.410	43.230	42.581	10,661
2022-10-21	41.130	42.000	40.840	42.000	41.370	6,123
2022-10-20	40.300	43.050	40.300	42.000	41.370	2,250
2022-10-19	42.490	42.570	40.320	40.320	39.715	7,177
2022-10-18	39.750	43.150	39.750	42.500	41.862	30,300
2022-10-17	39.000	39.040	38.430	38.430	37.853	1,824
2022-10-14	38.900	38.900	37.490	38.300	37.725	13,175
2022-10-13	37.020	38.480	36.800	37.600	37.036	32,779
2022-10-11	33.050	34.800	32.000	34.800	34.278	34,855
2022-10-10	35.100	35.100	32.100	33.030	32.534	59,303
2022-10-07	36.020	36.020	34.390	35.210	34.682	72,986
2022-10-06	38.050	38.050	36.500	36.500	35.952	16,424
2022-10-05	39.120	39.130	37.670	38.050	37.479	15,523
2022-10-04	36.650	40.320	36.270	40.150	39.547	13,806
2022-10-03	37.950	37.950	34.690	35.630	35.095	51,327
2022-09-30	49.210	49.210	37.950	37.950	37.380	75,606
2022-09-29	52.320	52.320	48.860	49.210	48.471	20,881
2022-09-28	50.110	52.670	49.670	52.670	51.879	19,027
2022-09-27	49.000	50.110	49.000	50.110	49.358	28,754
2022-09-26	47.550	49.760	47.550	48.500	47.772	8,364
2022-09-23	47.990	48.480	46.010	46.890	46.186	30,703
2022-09-22	50.670	51.000	48.810	49.180	48.442	30,245
2022-09-21	53.370	53.370	50.440	50.440	49.683	45,098

← NewerPage 17 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.