Carnival Corporation & plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	124.70	127.00	122.77	123.52	121.67	1,439
2022-01-03	113.90	122.62	113.42	122.00	120.17	2,401
2021-12-30	116.36	120.00	113.35	113.73	112.02	1,798
2021-12-29	117.23	117.69	116.41	117.69	115.92	207
2021-12-28	120.00	122.70	117.76	117.94	116.17	459
2021-12-27	116.91	117.59	114.91	117.59	115.83	520
2021-12-23	119.59	120.25	119.59	120.25	118.45	227
2021-12-22	118.00	121.33	117.04	119.90	118.10	182
2021-12-21	113.60	118.35	113.60	118.00	116.23	770
2021-12-20	103.85	108.95	100.78	108.59	106.96	9,366
2021-12-17	103.49	103.85	103.49	103.85	102.29	17
2021-12-16	103.48	103.60	100.11	100.11	98.607	3,629
2021-12-15	102.31	102.31	101.23	101.23	99.711	6,133
2021-12-14	104.69	104.69	104.00	104.00	102.44	19
2021-12-13	101.95	104.28	101.43	104.18	102.62	3,826
2021-12-10	106.93	108.12	106.71	107.87	106.25	283
2021-12-09	106.48	108.23	105.20	107.47	105.86	14,759
2021-12-08	105.68	110.98	104.39	109.65	108.00	8,287
2021-12-07	108.00	109.02	105.00	105.00	103.42	852
2021-12-06	99.070	108.80	99.070	106.95	105.34	11,292
2021-12-03	97.080	100.01	96.000	96.640	95.189	5,576
2021-12-02	92.960	101.51	92.960	100.84	99.326	58,321
2021-12-01	102.90	102.90	94.000	94.000	92.589	5,049
2021-11-30	100.00	100.00	97.000	98.170	96.697	2,719
2021-11-29	104.02	106.04	101.88	102.25	100.72	4,499
2021-11-26	111.24	111.24	96.870	100.80	99.287	17,295
2021-11-25	111.24	111.24	111.24	111.24	109.57	50
2021-11-24	111.96	113.43	111.96	112.80	111.11	2,683
2021-11-23	115.15	115.35	112.58	112.58	110.89	1,270
2021-11-22	114.54	116.90	113.84	113.84	112.13	8,678
2021-11-19	113.60	115.50	110.00	113.29	111.59	2,048
2021-11-18	119.04	119.04	114.28	115.69	113.95	4,379
2021-11-17	119.75	119.75	115.80	117.82	116.05	417
2021-11-16	120.00	120.00	118.00	118.00	116.23	396
2021-11-12	124.78	124.78	120.50	122.14	120.31	2,852
2021-11-11	127.40	127.40	124.29	124.44	122.57	806
2021-11-10	131.04	131.60	129.69	131.04	129.07	52
2021-11-09	135.40	135.40	130.69	131.04	129.07	25,229
2021-11-08	137.90	137.90	136.18	136.96	134.90	429
2021-11-05	134.42	139.90	134.42	136.10	134.06	13,189
2021-11-04	131.00	131.00	127.14	128.20	126.28	54
2021-11-03	131.40	131.40	129.45	129.45	127.51	203
2021-11-01	128.98	130.69	128.98	130.69	128.73	612
2021-10-29	122.97	125.00	122.80	125.00	123.12	7,261
2021-10-28	122.24	123.06	122.24	123.05	121.20	399
2021-10-27	120.49	120.98	120.49	120.98	119.16	147
2021-10-26	124.52	124.52	121.50	121.51	119.69	815
2021-10-25	123.80	123.80	121.33	121.33	119.51	896
2021-10-22	126.26	126.26	125.04	125.26	123.38	326
2021-10-21	126.24	128.67	126.24	126.60	124.70	557
2021-10-20	125.11	125.26	123.72	124.34	122.47	554
2021-10-19	124.85	124.85	124.66	124.66	122.79	7,405
2021-10-18	129.42	129.42	125.95	127.41	125.50	7,885
2021-10-15	132.80	132.80	129.05	129.05	127.11	2,070
2021-10-14	131.18	131.89	130.90	130.90	128.94	517

← NewerPage 21 of 21 · 1,255 trading days

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.