Carnival Corporation & plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	97.160	97.180	95.490	97.090	95.633	1,160
2022-03-30	94.350	94.350	93.140	93.140	91.742	1,854
2022-03-29	95.000	96.470	93.380	94.750	93.328	253
2022-03-28	88.650	92.800	88.650	92.800	91.407	1,244
2022-03-25	88.700	89.240	86.690	86.690	85.389	7,259
2022-03-24	88.000	88.650	85.800	88.610	87.280	4,201
2022-03-23	90.000	90.260	88.910	88.910	87.575	5,264
2022-03-22	92.600	93.930	92.200	93.830	92.422	2,698
2022-03-21	93.450	93.510	93.450	93.510	92.106	1,171
2022-03-18	97.300	97.300	97.300	97.300	95.840	860
2022-03-17	94.710	95.780	93.830	95.780	94.342	1,904
2022-03-16	95.000	97.640	95.000	97.640	96.174	900
2022-03-15	89.700	93.050	89.700	92.920	91.525	1,156
2022-03-14	87.930	87.930	87.930	87.930	86.610	0
2022-03-11	90.780	90.780	87.930	87.930	86.610	1,141
2022-03-10	85.000	91.640	85.000	89.260	87.920	7,180
2022-03-09	85.500	87.850	84.990	86.200	84.906	564
2022-03-08	79.400	81.050	76.450	81.050	79.833	10,725
2022-03-07	85.910	85.910	80.460	80.460	79.252	386
2022-03-04	90.000	90.000	86.750	86.750	85.448	697
2022-03-03	97.400	97.400	91.430	91.430	90.058	5,173
2022-03-02	98.700	98.700	96.500	97.840	96.371	6,677
2022-02-25	107.91	109.40	105.28	107.64	106.02	4,390
2022-02-24	93.600	104.95	93.600	104.95	103.37	4,662
2022-02-23	109.44	109.44	101.60	101.93	100.40	446
2022-02-22	109.68	110.03	108.40	109.79	108.14	1,010
2022-02-21	111.52	111.52	110.70	110.75	109.09	331
2022-02-18	116.00	116.00	116.00	116.00	114.26	0
2022-02-17	118.20	118.64	116.00	116.00	114.26	4,931
2022-02-16	119.99	121.26	119.99	120.85	119.04	1,046
2022-02-15	115.06	117.16	115.06	117.16	115.40	1,379
2022-02-14	114.59	115.39	111.52	111.85	110.17	4,238
2022-02-11	121.18	121.19	115.90	116.26	114.51	2,119
2022-02-10	119.00	123.71	118.41	120.65	118.84	458
2022-02-09	120.00	121.90	120.00	120.94	119.12	4,663
2022-02-08	115.00	118.35	114.79	117.92	116.15	3,390
2022-02-07	107.22	113.55	107.22	113.55	111.85	464
2022-02-04	107.16	107.16	106.20	106.20	104.61	520
2022-02-03	109.40	109.76	109.40	109.76	108.11	3,503
2022-02-02	111.24	112.03	109.80	110.06	108.41	137
2022-02-01	104.18	110.30	104.18	110.30	108.64	2,303
2022-01-31	101.04	104.18	98.380	104.18	102.62	5,507
2022-01-28	103.13	103.13	98.900	99.370	97.878	8,646
2022-01-27	110.00	110.10	102.97	103.49	101.94	1,419
2022-01-26	111.92	113.00	110.00	112.00	110.32	1,122
2022-01-25	106.00	110.25	106.00	110.00	108.35	736
2022-01-24	108.01	108.46	102.90	106.00	104.41	188
2022-01-21	112.50	112.50	109.00	109.00	107.36	931
2022-01-20	115.56	118.21	114.00	114.00	112.29	2,923
2022-01-19	122.00	122.00	116.00	116.00	114.26	4,317
2022-01-18	124.50	124.50	123.90	123.95	122.09	402
2022-01-17	124.60	128.22	124.60	128.22	126.30	304
2022-01-14	125.46	125.46	124.83	124.83	122.96	11
2022-01-13	127.03	127.69	126.69	126.76	124.86	1,017
2022-01-12	124.07	124.07	121.86	123.60	121.74	413
2022-01-11	120.15	122.98	120.15	122.98	121.13	885
2022-01-10	123.03	124.79	120.85	120.93	119.11	1,121
2022-01-07	121.00	121.86	121.00	121.86	120.03	31
2022-01-06	121.64	124.81	121.64	122.75	120.91	3,444
2022-01-05	123.07	123.60	120.97	121.78	119.95	931

← NewerPage 20 of 21 · 1,255 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.