Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	43.670	43.830	43.400	43.480	36.512	4,900,800
2015-02-12	44.430	44.730	44.300	44.370	37.259	3,631,700
2015-02-11	43.590	44.240	43.590	44.070	37.007	5,808,300
2015-02-10	43.480	43.740	43.180	43.550	36.571	4,683,200
2015-02-09	43.000	43.160	42.510	42.650	35.815	3,784,200
2015-02-06	43.540	43.800	43.220	43.330	36.386	3,153,800
2015-02-05	43.770	43.840	43.410	43.700	36.697	3,352,700
2015-02-04	43.460	43.900	43.250	43.460	36.495	4,067,400
2015-02-03	43.410	43.900	43.290	43.690	36.688	5,310,400
2015-02-02	43.820	43.880	42.760	43.510	36.537	5,111,800
2015-01-30	44.610	45.020	43.900	43.960	36.915	4,365,100
2015-01-29	44.300	45.230	43.830	44.880	37.687	6,934,600
2015-01-28	46.530	46.620	45.080	45.160	37.923	3,898,700
2015-01-27	46.590	46.760	45.870	46.120	38.729	3,909,600
2015-01-26	46.380	46.760	46.220	46.760	39.266	2,734,000
2015-01-23	46.680	46.710	46.330	46.380	38.947	2,605,700
2015-01-22	45.950	46.670	45.500	46.250	38.838	4,002,000
2015-01-21	45.660	45.960	45.440	45.630	38.317	3,728,500
2015-01-20	45.840	45.930	45.240	45.380	38.107	4,114,400
2015-01-16	45.490	45.610	44.770	45.460	38.175	4,589,400
2015-01-15	45.870	45.980	44.930	45.170	37.931	4,535,700
2015-01-14	45.720	45.880	45.110	45.480	38.191	4,418,400
2015-01-13	46.750	46.850	45.560	45.960	38.594	4,364,800
2015-01-12	47.300	47.440	46.210	46.290	38.872	3,907,000
2015-01-09	46.720	46.720	46.030	46.300	38.880	3,696,200
2015-01-08	46.070	46.970	46.030	46.680	39.199	4,910,000
2015-01-07	45.890	46.290	45.740	46.000	38.628	7,102,600
2015-01-06	45.630	46.170	45.020	45.830	38.485	6,216,100
2015-01-05	46.180	46.200	45.300	45.390	38.116	4,301,500
2015-01-02	45.910	46.110	45.310	45.610	38.300	2,769,700
2014-12-31	45.760	45.960	45.250	45.330	38.065	2,275,300
2014-12-30	46.290	46.310	45.380	45.480	38.191	2,733,700
2014-12-29	45.940	46.280	45.710	45.950	38.586	6,098,700
2014-12-26	45.850	46.060	45.580	45.780	38.443	2,888,500
2014-12-24	45.400	46.020	45.340	45.390	38.116	1,804,100
2014-12-23	44.710	45.520	44.640	45.300	38.040	4,519,400
2014-12-22	44.810	44.920	44.640	44.860	37.671	4,139,600
2014-12-19	44.520	44.990	43.600	44.790	37.612	9,827,000
2014-12-18	44.940	44.980	44.170	44.500	37.368	7,754,900
2014-12-17	43.870	44.760	43.530	44.610	37.461	9,447,200
2014-12-16	43.340	44.020	42.910	43.120	36.210	5,304,200
2014-12-15	43.350	43.610	42.720	43.190	36.268	5,909,700
2014-12-12	43.750	43.790	42.930	42.950	36.067	4,809,700
2014-12-11	43.720	44.450	43.410	43.530	36.554	4,639,600
2014-12-10	43.910	44.000	43.090	43.300	36.361	3,680,000
2014-12-09	42.990	44.010	42.970	43.970	36.923	3,635,700
2014-12-08	44.190	44.550	43.830	44.070	37.007	4,373,300
2014-12-05	43.890	44.740	43.810	44.620	37.469	4,424,000
2014-12-04	43.070	43.590	42.890	43.580	36.596	3,975,200
2014-12-03	42.630	43.160	42.400	43.030	36.134	5,087,000
2014-12-02	42.840	43.020	42.510	42.840	35.974	5,461,900
2014-12-01	43.750	43.780	41.860	42.390	35.597	6,841,600
2014-11-28	43.550	44.440	43.440	44.160	37.083	4,318,300
2014-11-26	42.130	42.170	41.850	42.120	35.370	1,642,900
2014-11-25	42.200	42.400	41.940	42.260	35.487	2,882,900
2014-11-24	41.960	42.060	41.810	41.990	35.261	2,569,500
2014-11-21	41.720	41.870	41.450	41.570	34.908	3,728,700
2014-11-20	41.430	41.780	41.380	41.600	34.933	2,142,500
2014-11-19	41.760	41.880	41.520	41.590	34.925	4,427,200
2014-11-18	41.610	42.500	41.560	42.270	35.286	3,545,700

← NewerPage 50 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.