Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	45.670	45.880	45.020	45.130	39.297	3,866,800
2016-07-18	45.430	45.970	45.420	45.620	39.723	3,072,100
2016-07-15	45.780	45.800	44.750	45.320	39.462	6,204,300
2016-07-14	47.080	47.410	46.310	46.320	40.333	4,010,400
2016-07-13	47.050	47.380	46.550	46.650	40.620	3,609,100
2016-07-12	46.130	47.080	46.100	46.710	40.673	4,911,900
2016-07-11	44.960	45.690	44.950	45.630	39.732	5,547,500
2016-07-08	44.500	44.970	44.430	44.520	38.766	4,181,700
2016-07-07	43.640	44.370	43.550	43.820	38.156	4,953,500
2016-07-06	43.500	43.770	43.060	43.180	37.599	6,195,600
2016-07-05	44.410	44.410	43.560	43.750	38.095	6,251,900
2016-07-01	44.720	45.310	44.650	44.860	39.062	5,651,700
2016-06-30	44.120	44.350	43.770	44.200	38.487	6,542,300
2016-06-29	43.810	45.120	43.360	44.470	38.722	7,537,000
2016-06-28	45.150	46.160	42.940	43.730	38.078	14,384,200
2016-06-27	43.660	44.100	43.340	43.640	37.999	10,886,700
2016-06-24	45.460	47.190	44.960	45.650	39.750	10,970,200
2016-06-23	50.000	50.000	49.250	49.360	42.980	4,211,000
2016-06-22	48.860	49.390	48.750	48.860	42.545	3,174,400
2016-06-21	48.750	49.000	48.590	48.650	42.362	3,073,600
2016-06-20	49.520	49.650	48.370	48.500	42.231	5,553,500
2016-06-17	47.470	47.860	47.410	47.810	41.630	5,882,300
2016-06-16	46.770	47.520	46.370	47.470	41.334	3,061,300
2016-06-15	47.190	47.800	47.080	47.260	41.151	4,193,800
2016-06-14	46.070	46.620	46.030	46.520	40.507	4,327,400
2016-06-13	46.500	47.240	46.380	46.640	40.612	3,660,100
2016-06-10	47.130	47.340	46.920	47.150	41.056	3,790,300
2016-06-09	47.690	48.340	47.580	48.030	41.822	3,516,700
2016-06-08	47.410	47.850	47.230	47.680	41.517	3,046,400
2016-06-07	47.510	47.930	47.430	47.500	41.360	5,054,500
2016-06-06	47.100	47.390	46.830	47.070	40.986	4,198,500
2016-06-03	47.910	48.010	47.220	47.750	41.578	3,349,400
2016-06-02	47.880	48.340	47.700	48.330	42.083	3,438,100
2016-06-01	47.280	48.120	47.170	48.050	41.839	4,547,200
2016-05-31	48.600	48.830	47.520	47.740	41.569	6,066,500
2016-05-27	48.180	48.960	48.020	48.600	42.318	5,430,600
2016-05-26	48.680	48.770	47.300	47.590	41.439	10,709,400
2016-05-25	50.230	50.230	49.500	49.630	43.215	5,194,800
2016-05-24	50.220	51.050	50.160	50.830	43.955	2,411,700
2016-05-23	50.240	50.310	49.830	49.910	43.160	2,182,700
2016-05-20	49.900	50.310	49.790	50.030	43.263	3,087,900
2016-05-19	49.940	50.090	49.250	49.550	42.848	3,408,700
2016-05-18	49.940	50.510	49.820	50.330	43.523	3,565,600
2016-05-17	50.120	50.300	49.780	49.930	43.177	2,483,100
2016-05-16	49.690	50.180	49.640	49.990	43.229	4,432,500
2016-05-13	50.560	51.100	49.590	49.600	42.892	4,532,300
2016-05-12	50.880	51.290	50.510	51.050	44.145	4,010,200
2016-05-11	50.280	51.140	50.240	50.280	43.480	4,072,400
2016-05-10	49.130	50.490	48.370	50.390	43.575	6,062,100
2016-05-09	49.300	49.940	49.240	49.740	43.013	3,313,200
2016-05-06	48.420	49.290	48.160	49.220	42.563	3,628,400
2016-05-05	49.010	49.180	48.320	48.390	41.845	3,216,300
2016-05-04	49.110	49.390	48.950	49.160	42.511	3,200,300
2016-05-03	49.050	49.930	48.930	49.490	42.796	3,738,600
2016-05-02	49.330	49.820	49.320	49.530	42.831	3,542,200
2016-04-29	49.150	49.790	48.250	49.050	42.416	5,878,700
2016-04-28	48.790	49.480	48.610	48.710	42.122	4,475,600
2016-04-27	49.210	49.760	49.110	49.490	42.796	3,450,200
2016-04-26	49.170	49.690	48.830	49.130	42.485	3,125,500
2016-04-25	48.740	49.700	48.660	49.240	42.580	3,606,200

← NewerPage 44 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-06-15	2:1
1994-12-15	2:1

Dividends

Ex-date	Amount
2026-08-07	0.1500 USD
2026-05-18	0.1500 USD
2026-02-13	0.1500 USD
2020-02-20	0.5000 USD
2019-11-21	0.5000 USD
2019-08-22	0.5000 USD
2019-05-23	0.5000 USD
2019-02-21	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.