Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	50.470	50.570	47.750	48.050	41.274	7,413,400
2016-01-26	49.220	50.070	48.850	49.820	42.795	5,548,700
2016-01-25	49.550	49.800	48.680	48.800	41.919	4,936,900
2016-01-22	50.180	50.390	49.390	49.570	42.580	4,912,400
2016-01-21	48.480	49.860	48.280	49.570	42.580	8,299,600
2016-01-20	49.000	49.030	46.860	48.310	41.498	10,088,400
2016-01-19	50.830	51.260	48.590	49.070	42.150	10,713,500
2016-01-15	49.760	50.480	49.470	49.830	42.803	9,111,900
2016-01-14	51.650	52.180	50.190	51.940	44.616	8,825,300
2016-01-13	54.380	54.680	52.030	52.380	44.994	7,727,700
2016-01-12	54.440	54.900	53.950	54.680	46.969	6,031,400
2016-01-11	53.000	54.500	53.000	53.940	46.334	7,022,700
2016-01-08	53.650	53.680	51.910	52.050	44.710	4,932,700
2016-01-07	52.650	53.510	52.250	52.390	45.002	4,908,000
2016-01-06	52.910	54.110	52.860	53.520	45.973	5,092,000
2016-01-05	54.020	54.180	53.620	53.680	46.110	4,545,300
2016-01-04	54.160	54.220	53.220	54.200	46.557	4,773,000
2015-12-31	54.940	55.270	54.460	54.480	46.798	2,269,900
2015-12-30	55.520	55.770	55.000	55.040	47.279	2,947,000
2015-12-29	54.710	55.360	54.570	55.140	47.365	2,660,200
2015-12-28	53.870	54.420	53.810	54.190	46.549	2,868,300
2015-12-24	54.460	54.550	54.040	54.120	46.488	1,684,000
2015-12-23	54.490	54.620	53.950	54.080	46.454	3,757,400
2015-12-22	54.400	54.490	53.350	54.270	46.617	4,726,700
2015-12-21	53.430	54.160	53.330	53.940	46.334	5,530,600
2015-12-18	51.650	53.000	51.060	52.410	45.020	8,631,300
2015-12-17	52.000	52.230	50.330	50.460	43.344	5,849,400
2015-12-16	52.100	52.300	50.880	52.200	44.839	7,302,500
2015-12-15	51.610	52.370	51.290	52.160	44.805	4,630,100
2015-12-14	50.930	51.400	50.310	50.790	43.628	4,268,600
2015-12-11	50.190	51.240	50.110	50.690	43.542	6,697,600
2015-12-10	50.730	51.210	50.570	50.960	43.774	3,932,000
2015-12-09	50.140	50.820	50.030	50.310	43.216	4,775,800
2015-12-08	49.650	50.390	49.540	50.160	43.087	3,428,400
2015-12-07	51.010	51.260	50.280	50.670	43.525	3,566,800
2015-12-04	49.800	50.760	49.740	50.690	43.542	4,126,300
2015-12-03	51.410	51.480	49.150	49.310	42.357	4,994,900
2015-12-02	51.390	51.660	51.070	51.180	43.963	3,015,600
2015-12-01	51.130	51.530	50.800	51.460	44.203	5,021,600
2015-11-30	51.040	51.040	50.390	50.530	43.405	3,469,500
2015-11-27	51.110	51.170	50.620	50.840	43.671	1,345,800
2015-11-25	51.060	51.590	50.840	50.990	43.800	2,843,000
2015-11-24	50.120	50.540	49.730	50.390	43.284	7,722,500
2015-11-23	51.360	51.690	51.260	51.390	44.143	2,414,300
2015-11-20	51.720	51.940	51.410	51.580	44.307	4,423,000
2015-11-19	50.940	51.680	50.600	51.540	44.272	6,164,500
2015-11-18	50.200	50.400	49.740	50.290	43.198	4,759,600
2015-11-17	51.100	51.400	50.070	50.230	42.889	4,583,000
2015-11-16	50.610	50.980	49.860	50.770	43.350	5,171,700
2015-11-13	51.900	52.040	51.280	51.560	44.025	2,653,700
2015-11-12	52.510	52.660	52.060	52.170	44.546	2,594,300
2015-11-11	53.330	53.460	52.820	52.830	45.109	2,237,200
2015-11-10	52.310	53.200	52.240	53.130	45.365	2,879,100
2015-11-09	52.860	52.990	51.780	52.570	44.887	3,077,400
2015-11-06	52.730	53.360	52.480	53.360	45.562	3,367,100
2015-11-05	51.660	53.090	51.630	52.900	45.169	3,671,100
2015-11-04	52.620	53.130	52.250	52.800	45.084	3,595,100
2015-11-03	53.150	53.180	51.830	52.980	45.237	5,460,500
2015-11-02	54.290	54.560	53.430	53.550	45.724	3,408,900
2015-10-30	53.800	54.590	53.730	54.080	46.177	2,764,300

← NewerPage 46 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.