Carnival Corporation & plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	55.600	56.420	53.820	53.820	53.012	8,383
2022-09-19	58.000	58.000	55.030	55.880	55.041	21,617
2022-09-16	56.310	56.890	55.740	56.460	55.613	10,442
2022-09-15	57.400	58.300	57.010	57.200	56.341	12,388
2022-09-14	52.340	54.350	52.340	54.350	53.534	18,921
2022-09-13	52.390	53.540	52.390	52.950	52.155	12,967
2022-09-12	54.380	55.000	53.470	53.970	53.160	14,117
2022-09-09	53.230	54.000	53.230	53.470	52.667	23,575
2022-09-08	50.580	52.640	50.490	52.240	51.456	49,236
2022-09-06	49.800	49.800	48.180	49.490	48.747	18,534
2022-09-05	49.600	49.600	49.600	49.600	48.856	1
2022-09-02	49.340	50.000	48.450	49.010	48.274	9,924
2022-09-01	48.200	48.620	46.870	48.620	47.890	17,041
2022-08-31	50.500	50.760	49.360	49.530	48.787	5,919
2022-08-30	50.400	51.990	49.190	49.190	48.452	2,061
2022-08-29	49.350	50.160	49.040	49.610	48.865	5,092
2022-08-26	54.070	54.140	50.860	50.860	50.097	2,247
2022-08-25	52.500	54.510	52.500	53.570	52.766	5,814
2022-08-24	50.990	51.410	50.950	51.410	50.638	476
2022-08-23	48.530	49.380	48.520	48.830	48.097	3,651
2022-08-22	48.550	49.330	48.450	48.540	47.811	5,518
2022-08-19	53.210	53.210	50.700	51.050	50.284	10,877
2022-08-18	54.860	54.860	53.450	53.970	53.160	2,299
2022-08-17	57.240	57.240	54.370	54.650	53.830	4,312
2022-08-16	54.600	57.900	53.600	57.500	56.637	4,775
2022-08-15	54.250	54.750	53.340	54.560	53.741	7,928
2022-08-12	54.750	55.100	53.810	54.250	53.436	3,824
2022-08-11	54.600	54.850	54.000	54.260	53.446	11,333
2022-08-10	49.390	53.080	49.390	52.580	51.791	16,204
2022-08-09	49.400	49.440	47.570	48.570	47.841	16,307
2022-08-08	51.370	53.780	51.140	51.140	50.372	13,913
2022-08-05	51.340	52.480	50.550	50.880	50.116	9,664
2022-08-04	52.170	52.170	50.610	50.850	50.087	29,044
2022-08-03	50.450	51.500	50.110	51.490	50.717	4,978
2022-08-02	47.170	50.420	47.170	49.540	48.796	25,339
2022-08-01	45.000	46.300	44.770	46.300	45.605	16,615
2022-07-29	47.250	47.250	46.390	46.990	46.285	14,835
2022-07-28	46.700	47.080	44.950	47.080	46.373	1,537
2022-07-27	46.800	47.000	44.980	45.980	45.290	23,754
2022-07-26	48.000	48.000	45.370	45.370	44.689	5,672
2022-07-25	50.620	50.620	48.310	49.800	49.053	9,281
2022-07-22	53.910	54.100	50.000	51.700	50.924	18,256
2022-07-21	53.790	54.420	52.310	53.910	53.101	10,651
2022-07-20	56.330	61.100	55.770	61.100	60.183	22,986
2022-07-19	53.000	56.140	53.000	55.960	55.120	14,128
2022-07-18	50.500	54.210	50.440	52.220	51.436	13,574
2022-07-15	47.940	49.460	47.530	49.420	48.678	9,667
2022-07-14	48.110	48.970	47.070	47.070	46.364	25,868
2022-07-13	48.340	48.930	47.970	48.730	47.999	4,434
2022-07-12	45.510	50.120	45.510	49.990	49.240	8,645
2022-07-11	47.300	47.330	45.820	45.820	45.132	10,019
2022-07-08	48.870	49.830	47.600	47.640	46.925	21,258
2022-07-07	48.260	50.330	48.260	50.330	49.575	903
2022-07-06	50.350	50.350	47.570	47.700	46.984	2,717
2022-07-05	44.850	48.220	44.260	48.220	47.496	10,650
2022-07-04	47.100	47.100	47.100	47.100	46.393	1
2022-07-01	45.650	47.460	45.650	46.760	46.058	12,562
2022-06-30	45.090	45.350	42.680	45.200	44.522	14,161
2022-06-29	49.990	49.990	45.380	45.910	45.221	29,070
2022-06-28	54.440	56.950	54.440	55.000	54.174	14,239

← NewerPage 18 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.