Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	46.050	46.090	45.590	45.800	38.683	2,015,300
2015-05-11	46.770	46.910	46.200	46.230	39.047	2,813,900
2015-05-08	45.570	46.270	45.510	46.160	38.987	4,731,100
2015-05-07	44.170	44.710	44.040	44.480	37.569	4,358,700
2015-05-06	43.410	43.700	43.100	43.450	36.699	3,425,400
2015-05-05	43.960	44.150	43.340	43.400	36.656	2,457,500
2015-05-04	44.640	44.880	44.290	44.330	37.442	2,498,400
2015-05-01	43.880	44.580	43.880	44.530	37.611	2,697,500
2015-04-30	44.720	44.750	43.690	43.970	37.138	4,208,600
2015-04-29	45.440	45.470	43.760	44.400	37.501	7,737,400
2015-04-28	45.540	45.630	45.010	45.420	38.362	2,565,500
2015-04-27	46.870	46.950	45.790	45.820	38.700	2,862,700
2015-04-24	46.540	46.600	46.130	46.380	39.173	2,138,600
2015-04-23	46.450	46.620	46.210	46.290	39.097	2,190,100
2015-04-22	46.620	46.750	46.260	46.620	39.376	1,900,800
2015-04-21	46.630	46.910	46.320	46.590	39.351	2,621,900
2015-04-20	46.270	46.870	45.940	46.490	39.266	4,904,400
2015-04-17	47.090	47.240	46.500	47.010	39.705	4,217,500
2015-04-16	46.980	47.610	46.800	47.270	39.925	4,085,100
2015-04-15	47.360	47.580	46.980	47.010	39.705	2,712,700
2015-04-14	47.820	47.950	47.350	47.490	40.111	2,726,800
2015-04-13	48.190	48.520	47.750	47.830	40.398	2,484,600
2015-04-10	48.500	48.590	48.250	48.330	40.820	1,775,000
2015-04-09	48.550	48.660	48.050	48.510	40.972	2,963,300
2015-04-08	49.040	49.210	48.500	48.610	41.057	4,736,300
2015-04-07	48.430	49.160	48.300	48.710	41.141	6,965,300
2015-04-06	47.650	48.070	47.450	47.760	40.339	3,997,700
2015-04-02	47.580	48.150	47.420	47.970	40.516	3,910,700
2015-04-01	47.810	48.000	47.010	47.480	40.102	3,140,600
2015-03-31	47.390	48.080	47.330	47.840	40.406	5,467,800
2015-03-30	47.440	47.770	46.750	47.720	40.305	4,949,100
2015-03-27	46.810	47.700	46.250	47.120	39.798	12,474,200
2015-03-26	43.950	44.690	43.740	44.420	37.518	5,500,300
2015-03-25	45.250	45.410	44.330	44.400	37.501	6,466,600
2015-03-24	45.780	45.980	45.380	45.390	38.337	4,647,000
2015-03-23	45.730	46.470	45.590	46.060	38.903	5,384,000
2015-03-20	46.770	47.240	46.550	46.880	39.596	6,474,200
2015-03-19	46.480	46.980	46.300	46.680	39.427	4,084,500
2015-03-18	45.590	46.830	45.500	46.720	39.460	4,005,500
2015-03-17	45.730	45.890	45.530	45.670	38.574	2,506,400
2015-03-16	45.560	46.430	45.550	46.300	39.106	3,416,800
2015-03-13	44.890	45.400	44.740	45.330	38.286	3,774,400
2015-03-12	44.570	45.300	44.440	45.290	38.253	4,433,100
2015-03-11	44.030	44.140	43.810	43.840	37.028	2,500,900
2015-03-10	44.730	44.820	44.040	44.070	37.222	3,209,100
2015-03-09	44.510	45.090	44.440	44.990	37.999	4,101,900
2015-03-06	45.220	45.240	44.050	44.400	37.501	4,490,900
2015-03-05	45.030	45.550	45.030	45.470	38.405	3,940,600
2015-03-04	44.460	44.630	44.300	44.590	37.661	2,143,800
2015-03-03	45.150	45.170	44.350	44.690	37.746	5,307,400
2015-03-02	44.030	45.610	44.000	45.190	38.168	10,802,800
2015-02-27	43.740	44.220	43.740	43.990	37.155	6,008,800
2015-02-26	43.880	44.020	43.630	43.770	36.969	4,255,200
2015-02-25	43.730	43.980	43.670	43.890	37.070	6,421,000
2015-02-24	43.660	43.680	43.190	43.590	36.817	4,761,600
2015-02-23	43.660	43.720	43.310	43.520	36.758	4,096,200
2015-02-20	43.270	43.410	42.820	43.270	36.547	4,736,300
2015-02-19	44.610	44.620	43.560	43.700	36.910	5,077,300
2015-02-18	43.940	44.070	43.580	43.870	37.053	5,339,900
2015-02-17	43.290	43.510	43.130	43.290	36.352	5,748,000

← NewerPage 49 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.