Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	41.520	41.640	41.190	41.510	34.651	2,669,400
2014-11-14	40.800	41.570	40.660	41.500	34.643	2,872,100
2014-11-13	40.760	41.140	40.550	40.900	34.142	3,638,300
2014-11-12	40.320	40.520	40.120	40.430	33.750	2,838,000
2014-11-11	40.820	40.830	40.400	40.630	33.917	3,509,800
2014-11-10	40.330	40.370	40.010	40.310	33.650	3,043,700
2014-11-07	39.920	40.400	39.880	40.400	33.725	4,076,800
2014-11-06	40.090	40.570	39.930	40.570	33.867	4,279,300
2014-11-05	40.160	40.200	39.670	39.990	33.383	2,906,700
2014-11-04	40.280	40.280	39.610	39.970	33.366	2,510,000
2014-11-03	40.150	40.350	39.940	40.070	33.449	2,839,700
2014-10-31	40.420	40.520	39.910	40.150	33.516	3,735,400
2014-10-30	39.010	40.100	39.010	40.070	33.449	5,302,700
2014-10-29	39.260	39.590	39.000	39.380	32.873	4,039,100
2014-10-28	38.620	39.090	38.280	39.090	32.631	3,785,500
2014-10-27	38.380	38.630	38.070	38.330	31.997	3,205,800
2014-10-24	37.490	38.600	37.440	38.520	32.155	4,473,400
2014-10-23	37.650	38.280	37.250	37.830	31.579	7,430,300
2014-10-22	37.400	38.440	37.360	37.760	31.521	5,696,800
2014-10-21	36.850	38.010	36.610	38.000	31.721	8,699,800
2014-10-20	35.360	36.140	35.250	35.920	29.985	6,960,800
2014-10-17	34.100	35.370	34.020	34.920	29.150	10,288,600
2014-10-16	34.020	35.110	33.890	34.690	28.958	9,474,400
2014-10-15	34.410	34.990	33.110	34.410	28.725	16,257,500
2014-10-14	34.630	35.340	34.400	34.640	28.917	9,873,200
2014-10-13	35.820	35.820	33.740	33.880	28.282	9,915,600
2014-10-10	35.640	36.330	35.430	35.510	29.643	6,236,500
2014-10-09	37.430	37.710	35.650	35.670	29.776	10,500,800
2014-10-08	37.440	37.740	36.660	37.670	31.446	6,118,600
2014-10-07	38.850	38.890	37.320	37.340	31.170	9,767,100
2014-10-06	39.910	40.120	39.470	39.500	32.974	6,188,700
2014-10-03	38.940	39.720	38.820	39.580	33.040	3,655,500
2014-10-02	39.100	39.120	37.670	38.580	32.206	9,583,500
2014-10-01	40.000	40.050	39.060	39.140	32.673	4,786,400
2014-09-30	40.330	40.500	40.150	40.170	33.533	3,092,800
2014-09-29	40.570	40.730	40.300	40.400	33.725	3,584,100
2014-09-26	40.500	40.960	40.420	40.870	34.117	2,590,800
2014-09-25	40.910	41.190	40.460	40.460	33.775	4,341,200
2014-09-24	40.500	41.160	40.280	41.120	34.326	6,976,300
2014-09-23	42.040	42.310	39.930	40.510	33.817	14,964,600
2014-09-22	40.460	40.530	40.220	40.340	33.675	5,160,600
2014-09-19	40.620	41.160	40.430	40.720	33.992	8,677,200
2014-09-18	39.830	40.120	39.820	40.110	33.483	3,395,000
2014-09-17	39.500	39.870	39.430	39.710	33.149	3,042,000
2014-09-16	39.140	39.660	39.060	39.500	32.974	3,078,500
2014-09-15	39.100	39.430	38.980	39.410	32.898	3,266,500
2014-09-12	39.390	39.390	39.000	39.180	32.706	2,506,500
2014-09-11	38.730	39.290	38.710	39.280	32.790	2,766,200
2014-09-10	38.690	38.900	38.500	38.870	32.448	2,840,900
2014-09-09	39.070	39.190	38.570	38.680	32.289	3,434,000
2014-09-08	38.960	39.170	38.790	39.120	32.656	2,441,800
2014-09-05	38.920	39.350	38.740	39.330	32.832	3,093,000
2014-09-04	38.420	39.340	38.410	39.090	32.631	4,097,400
2014-09-03	38.080	38.380	38.080	38.210	31.897	2,290,700
2014-09-02	37.730	38.020	37.600	37.950	31.680	2,956,500
2014-08-29	37.350	37.900	37.110	37.880	31.621	2,926,200
2014-08-28	37.470	37.560	37.230	37.270	31.112	2,045,800
2014-08-27	37.920	38.120	37.740	37.880	31.621	3,123,500
2014-08-26	37.850	38.060	37.700	38.010	31.730	2,317,400
2014-08-25	38.000	38.050	37.680	37.800	31.554	2,131,300

← NewerPage 51 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.