Carnival Corporation & plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 146.50 | 146.50 | 141.00 | 141.00 | 138.88 | 241 |
| 2025-11-03 | 155.04 | 155.04 | 155.04 | 155.04 | 152.71 | 6 |
| 2025-10-31 | 155.55 | 155.55 | 155.55 | 155.55 | 153.22 | 45 |
| 2025-10-30 | 149.10 | 153.00 | 149.10 | 153.00 | 150.70 | 13 |
| 2025-10-29 | 151.26 | 151.26 | 150.90 | 150.90 | 148.64 | 12 |
| 2025-10-28 | 151.00 | 151.00 | 149.60 | 149.76 | 147.51 | 316 |
| 2025-10-27 | 157.28 | 157.28 | 157.28 | 157.28 | 154.92 | 2 |
| 2025-10-24 | 161.12 | 161.30 | 158.78 | 158.88 | 156.50 | 101 |
| 2025-10-23 | 159.36 | 159.36 | 159.36 | 159.36 | 156.97 | 32 |
← NewerPage 5 of 5 · 249 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.