Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	53.370	54.210	53.140	54.080	46.177	2,303,400
2015-10-28	53.870	54.100	52.730	53.290	45.502	3,514,200
2015-10-27	53.280	53.910	53.230	53.840	45.972	2,088,800
2015-10-26	53.440	53.640	53.120	53.510	45.690	3,206,300
2015-10-23	53.050	53.830	52.850	53.580	45.750	5,562,900
2015-10-22	51.700	52.400	51.510	52.380	44.725	2,989,700
2015-10-21	51.880	52.150	51.200	51.460	43.939	3,056,300
2015-10-20	51.890	52.250	51.320	51.670	44.119	2,986,300
2015-10-19	50.970	51.940	50.750	51.860	44.281	4,471,400
2015-10-16	50.720	51.160	50.540	51.100	43.632	4,154,000
2015-10-15	49.130	50.680	48.900	50.610	43.214	4,667,300
2015-10-14	50.110	50.220	48.270	48.360	41.293	4,489,900
2015-10-13	49.850	50.620	49.780	49.870	42.582	2,588,200
2015-10-12	49.080	50.480	49.050	50.360	43.000	3,372,300
2015-10-09	48.890	49.490	48.650	49.360	42.146	4,881,100
2015-10-08	48.990	49.770	48.890	49.620	42.368	4,458,400
2015-10-07	48.310	49.320	48.240	49.250	42.052	5,557,700
2015-10-06	50.530	50.740	48.960	49.160	41.976	5,198,300
2015-10-05	50.170	50.470	49.750	50.380	43.017	5,150,100
2015-10-02	49.210	49.770	48.410	49.760	42.488	4,515,800
2015-10-01	50.010	50.440	48.980	49.510	42.274	4,636,900
2015-09-30	49.810	49.940	48.910	49.700	42.437	5,182,200
2015-09-29	48.810	48.840	47.790	48.230	41.182	4,452,400
2015-09-28	50.540	50.650	48.090	48.640	41.532	5,503,100
2015-09-25	51.410	51.620	50.410	50.700	43.291	3,988,000
2015-09-24	50.830	51.130	50.540	50.880	43.444	4,989,400
2015-09-23	50.810	51.570	49.790	51.500	43.974	6,754,100
2015-09-22	52.020	52.050	49.550	49.790	42.514	9,986,100
2015-09-21	52.650	53.010	52.110	52.680	44.981	6,855,500
2015-09-18	52.730	52.740	51.950	52.070	44.460	8,391,300
2015-09-17	52.760	53.540	52.460	52.740	45.032	3,581,100
2015-09-16	52.570	52.960	52.190	52.870	45.143	3,634,700
2015-09-15	51.400	52.160	51.100	51.940	44.349	3,758,100
2015-09-14	50.810	51.830	50.770	51.380	43.871	3,827,000
2015-09-11	50.400	51.400	50.330	51.380	43.871	2,501,700
2015-09-10	50.630	50.990	50.240	50.720	43.308	3,081,000
2015-09-09	50.870	51.450	50.410	50.530	43.145	3,003,700
2015-09-08	49.930	50.680	49.750	50.680	43.273	3,925,000
2015-09-04	48.810	49.210	48.470	48.930	41.779	3,204,700
2015-09-03	49.840	50.200	49.240	49.400	42.181	2,958,400
2015-09-02	48.660	49.440	48.370	49.440	42.215	3,933,500
2015-09-01	48.110	48.520	47.420	47.780	40.797	5,112,700
2015-08-31	49.420	49.770	49.030	49.230	42.035	3,524,300
2015-08-28	49.270	49.660	49.040	49.500	42.266	3,563,900
2015-08-27	49.030	49.820	48.600	49.740	42.471	5,525,700
2015-08-26	48.780	49.000	47.370	48.850	41.711	5,923,100
2015-08-25	48.420	48.940	47.320	47.340	40.422	7,940,600
2015-08-24	46.540	48.380	44.720	46.480	39.687	8,379,200
2015-08-21	49.460	49.700	48.260	48.380	41.310	6,428,200
2015-08-20	51.550	51.600	49.890	49.930	42.633	5,190,500
2015-08-19	52.090	52.690	51.930	52.300	44.657	2,269,800
2015-08-18	52.940	53.070	52.650	52.800	44.827	1,880,300
2015-08-17	52.260	53.070	52.210	52.890	44.904	2,247,100
2015-08-14	52.230	52.520	51.990	52.440	44.522	2,223,800
2015-08-13	51.460	52.440	51.310	52.110	44.242	3,395,000
2015-08-12	51.780	51.850	50.910	51.160	43.435	3,985,500
2015-08-11	51.920	52.330	51.670	52.190	44.310	3,559,400
2015-08-10	52.800	53.010	52.220	52.420	44.505	3,815,000
2015-08-07	52.150	52.230	51.560	52.130	44.259	3,478,800
2015-08-06	52.960	53.060	51.840	52.090	44.225	4,136,200

← NewerPage 47 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.