Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	52.960	53.060	51.840	52.090	44.225	4,136,200
2015-08-05	52.380	53.080	52.320	52.630	44.683	3,725,000
2015-08-04	52.440	52.550	51.680	51.870	44.038	3,400,800
2015-08-03	53.150	53.180	51.880	52.220	44.335	4,078,600
2015-07-31	53.600	54.050	53.150	53.290	45.243	5,530,200
2015-07-30	51.560	52.000	51.160	51.880	44.046	2,914,000
2015-07-29	51.830	52.450	51.780	52.100	44.233	3,396,500
2015-07-28	50.830	51.380	50.680	51.340	43.588	2,499,600
2015-07-27	50.930	51.110	50.530	50.850	43.172	2,390,000
2015-07-24	51.680	51.810	50.830	51.120	43.401	2,637,600
2015-07-23	52.310	52.420	51.700	51.810	43.987	2,278,700
2015-07-22	51.870	52.400	51.850	52.370	44.462	2,266,400
2015-07-21	52.390	52.470	51.720	51.960	44.114	2,477,600
2015-07-20	52.340	52.380	52.030	52.150	44.276	2,960,700
2015-07-17	52.150	52.330	52.010	52.100	44.233	2,874,100
2015-07-16	52.330	52.400	51.930	52.210	44.327	3,576,900
2015-07-15	52.170	52.260	51.700	51.840	44.012	3,569,300
2015-07-14	52.200	52.400	52.030	52.200	44.318	2,726,300
2015-07-13	51.590	52.110	51.560	51.830	44.004	4,407,700
2015-07-10	50.510	50.760	50.150	50.580	42.943	4,469,100
2015-07-09	49.950	50.020	49.180	49.200	41.771	2,722,600
2015-07-08	49.600	49.710	48.920	48.930	41.542	3,997,300
2015-07-07	49.330	50.270	48.570	50.200	42.620	3,988,400
2015-07-06	49.450	49.970	49.010	49.360	41.907	3,431,900
2015-07-02	49.880	50.070	49.440	49.860	42.331	2,894,300
2015-07-01	49.910	50.160	49.410	49.630	42.136	3,995,600
2015-06-30	49.540	49.760	49.020	49.390	41.932	3,234,200
2015-06-29	50.060	50.220	48.900	48.950	41.559	3,203,400
2015-06-26	50.520	50.810	50.420	50.600	42.960	4,451,600
2015-06-25	50.560	51.000	49.970	50.040	42.484	5,083,400
2015-06-24	50.290	50.940	49.810	49.840	42.314	5,375,200
2015-06-23	49.910	50.110	49.060	49.480	42.009	5,867,800
2015-06-22	50.420	50.650	49.520	49.920	42.382	6,143,900
2015-06-19	48.630	49.120	48.530	48.920	41.533	6,296,800
2015-06-18	47.590	48.710	47.470	48.620	41.279	4,063,500
2015-06-17	47.210	47.690	46.990	47.580	40.396	2,216,100
2015-06-16	47.120	47.630	46.880	47.450	40.285	2,121,700
2015-06-15	46.910	47.290	46.550	47.230	40.099	2,266,300
2015-06-12	47.250	47.650	47.200	47.420	40.260	1,890,900
2015-06-11	47.170	47.860	47.020	47.830	40.608	2,812,800
2015-06-10	47.330	47.630	46.990	47.000	39.903	4,142,500
2015-06-09	46.920	47.240	46.780	47.200	40.073	2,071,300
2015-06-08	47.000	47.400	46.910	47.020	39.920	1,965,600
2015-06-05	47.190	47.520	46.930	47.250	40.116	2,073,200
2015-06-04	47.370	47.790	47.270	47.390	40.234	3,023,900
2015-06-03	47.490	47.920	47.390	47.820	40.599	2,743,000
2015-06-02	46.720	47.260	46.660	47.030	39.929	2,134,100
2015-06-01	46.490	46.890	46.250	46.780	39.716	2,316,200
2015-05-29	46.970	47.170	46.310	46.330	39.334	3,738,400
2015-05-28	47.390	47.390	46.930	47.150	40.031	2,114,000
2015-05-27	47.500	47.750	47.270	47.590	40.404	1,962,900
2015-05-26	47.270	47.340	46.840	46.950	39.861	2,772,000
2015-05-22	47.300	47.650	47.090	47.350	40.200	2,373,700
2015-05-21	47.410	47.710	47.260	47.400	40.243	2,277,300
2015-05-20	47.890	48.120	47.510	47.520	40.345	3,368,000
2015-05-19	47.950	48.560	47.940	48.360	40.846	3,277,700
2015-05-18	47.810	48.220	47.710	47.910	40.466	2,203,200
2015-05-15	47.810	48.070	47.630	47.900	40.457	3,599,100
2015-05-14	46.370	47.390	46.330	47.370	40.009	4,364,500
2015-05-13	46.280	46.450	45.710	45.770	38.658	3,468,300

← NewerPage 48 of 79 · 4,733 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.