Carnival Corporation & plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	56.560	56.560	53.490	55.300	54.470	18,832
2022-06-24	51.170	56.810	50.710	56.580	55.731	48,756
2022-06-23	49.010	49.860	49.010	49.860	49.112	7,707
2022-06-22	50.000	50.410	49.690	49.690	48.944	49
2022-06-21	50.480	50.550	49.000	49.510	48.767	2,632
2022-06-20	45.620	50.000	45.600	50.000	49.250	15
2022-06-17	46.500	49.220	45.530	49.220	48.481	3,049
2022-06-15	50.260	50.260	48.990	48.990	48.255	8,209
2022-06-14	49.750	50.870	48.470	48.920	48.186	22,056
2022-06-13	53.550	53.550	50.190	50.190	49.437	19,263
2022-06-10	59.180	59.550	54.930	54.930	54.106	13,562
2022-06-09	62.000	62.000	57.850	57.950	57.080	22,493
2022-06-08	65.010	65.550	63.350	63.370	62.419	50,625
2022-06-07	66.000	67.180	65.930	67.100	66.093	30,722
2022-06-06	65.500	65.830	64.000	65.270	64.290	12,663
2022-06-03	64.800	65.170	64.290	64.550	63.581	21,074
2022-06-02	64.450	67.030	64.450	67.020	66.014	15,758
2022-06-01	65.860	65.890	64.120	65.020	64.044	18,421
2022-05-31	65.140	66.590	65.120	66.070	65.078	7,868
2022-05-30	67.770	68.340	67.770	68.340	67.314	155
2022-05-27	65.070	66.120	64.770	66.120	65.128	16,924
2022-05-26	59.960	64.110	59.570	62.900	61.956	8,430
2022-05-25	58.690	58.940	58.250	58.540	57.661	117
2022-05-24	59.520	59.520	55.800	56.200	55.356	10,745
2022-05-23	63.670	63.670	60.470	62.690	61.749	11,186
2022-05-20	68.120	68.130	62.290	63.600	62.645	13,151
2022-05-19	67.530	68.400	66.590	66.700	65.699	31,567
2022-05-18	72.320	72.340	68.500	68.960	67.925	727
2022-05-17	72.620	72.620	72.620	72.620	71.530	81
2022-05-16	71.690	71.690	71.690	71.690	70.614	0
2022-05-13	71.200	73.110	71.200	71.690	70.614	6,381
2022-05-12	69.220	70.450	66.660	67.950	66.930	1,340
2022-05-11	71.990	74.590	70.680	70.680	69.619	1,388
2022-05-10	75.750	75.750	71.790	72.930	71.835	6,690
2022-05-09	79.000	79.000	73.510	73.510	72.407	1,402
2022-05-06	83.300	83.300	80.330	80.820	79.607	522
2022-05-05	84.100	84.100	82.350	82.350	81.114	6,750
2022-05-04	84.190	84.480	84.140	84.140	82.877	224
2022-05-03	87.840	87.840	86.250	87.070	85.763	33
2022-05-02	85.780	86.630	85.040	85.400	84.118	3,809
2022-04-29	88.990	88.990	85.450	85.450	84.167	1,005
2022-04-28	89.310	89.370	86.320	89.110	87.772	21,960
2022-04-27	86.770	87.870	86.500	86.500	85.202	1,309
2022-04-26	93.850	93.850	90.500	90.630	89.270	15,830
2022-04-25	91.440	92.140	90.490	91.600	90.225	2,564
2022-04-22	90.630	90.630	90.630	90.630	89.270	3,800
2022-04-20	92.020	93.660	91.150	91.150	89.782	208
2022-04-19	90.400	93.230	89.770	93.140	91.742	2,381
2022-04-18	89.160	89.160	88.500	88.500	87.172	60
2022-04-14	92.420	94.700	92.420	94.700	93.279	178
2022-04-13	90.340	92.000	90.340	91.300	89.930	752
2022-04-12	87.370	87.740	85.950	85.950	84.660	5,541
2022-04-11	86.000	89.340	85.010	89.340	87.999	505
2022-04-08	88.660	88.660	86.600	86.600	85.300	3,544
2022-04-07	88.000	88.040	86.490	87.270	85.960	7,669
2022-04-06	90.010	90.890	89.000	89.930	88.580	773
2022-04-05	96.900	99.300	93.830	93.910	92.500	979
2022-04-04	91.860	91.860	89.850	90.720	89.358	406
2022-04-01	94.000	94.000	92.740	92.980	91.584	772
2022-03-31	97.160	97.180	95.490	97.090	95.633	1,160

← NewerPage 19 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.