Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	37.750	38.000	37.660	37.910	31.646	1,847,200
2014-08-21	37.920	38.060	37.710	37.770	31.529	2,047,600
2014-08-20	37.560	37.780	37.460	37.740	31.504	1,345,900
2014-08-19	38.080	38.080	37.750	37.800	31.346	2,334,500
2014-08-18	37.830	37.940	37.730	37.860	31.395	1,518,800
2014-08-15	37.690	37.850	37.100	37.340	30.964	1,854,900
2014-08-14	37.270	37.490	37.050	37.490	31.089	2,539,000
2014-08-13	37.130	37.150	36.950	37.020	30.699	1,879,100
2014-08-12	37.150	37.310	36.870	36.950	30.641	2,503,900
2014-08-11	36.880	37.040	36.740	36.860	30.566	3,171,300
2014-08-08	36.430	36.630	36.300	36.450	30.226	2,922,000
2014-08-07	37.340	37.350	36.290	36.320	30.118	4,366,100
2014-08-06	35.850	36.530	35.760	36.240	30.052	3,881,700
2014-08-05	36.160	36.180	35.700	35.990	29.845	4,869,900
2014-08-04	36.210	36.420	35.950	36.310	30.110	3,277,300
2014-08-01	36.140	36.690	36.100	36.440	30.218	4,361,800
2014-07-31	36.340	36.780	36.180	36.220	30.035	4,670,300
2014-07-30	36.710	36.790	36.320	36.560	30.317	3,407,100
2014-07-29	36.610	36.710	36.280	36.330	30.127	3,297,900
2014-07-28	36.330	36.700	36.270	36.500	30.268	5,700,000
2014-07-25	36.830	36.900	36.620	36.680	30.417	2,561,800
2014-07-24	37.010	37.520	37.010	37.210	30.856	4,785,900
2014-07-23	36.380	36.620	36.200	36.500	30.268	2,718,500
2014-07-22	36.470	36.490	36.220	36.360	30.152	2,533,600
2014-07-21	36.250	36.360	35.880	36.250	30.060	2,999,500
2014-07-18	36.200	36.690	36.170	36.520	30.284	2,744,300
2014-07-17	36.490	36.560	35.960	36.050	29.895	2,762,900
2014-07-16	36.940	37.010	36.620	36.740	30.467	3,152,700
2014-07-15	36.860	36.970	36.580	36.610	30.359	3,239,900
2014-07-14	36.900	36.970	36.710	36.890	30.591	3,039,600
2014-07-11	36.350	36.940	36.290	36.800	30.516	4,624,000
2014-07-10	36.130	36.650	36.130	36.430	30.210	4,302,700
2014-07-09	36.870	37.030	36.710	36.970	30.657	4,684,100
2014-07-08	37.500	37.590	37.010	37.110	30.774	3,842,900
2014-07-07	37.800	37.850	37.530	37.650	31.221	2,332,300
2014-07-03	37.650	37.950	37.600	37.870	31.404	2,868,000
2014-07-02	37.640	37.800	37.490	37.560	31.147	2,981,000
2014-07-01	37.760	37.830	37.490	37.520	31.114	3,860,500
2014-06-30	37.970	38.040	37.460	37.650	31.221	3,534,200
2014-06-27	37.870	38.100	37.730	37.940	31.462	3,219,600
2014-06-26	37.990	38.220	37.800	37.990	31.503	3,914,300
2014-06-25	37.920	38.210	37.770	38.030	31.536	6,042,000
2014-06-24	38.620	39.260	38.160	38.230	31.702	9,458,000
2014-06-23	39.000	39.620	38.920	39.410	32.681	4,941,800
2014-06-20	38.860	39.430	38.810	39.110	32.432	4,794,600
2014-06-19	38.430	38.870	38.420	38.810	32.183	2,847,800
2014-06-18	38.340	38.700	38.190	38.620	32.026	3,323,600
2014-06-17	38.090	38.720	38.000	38.720	32.109	2,608,100
2014-06-16	38.520	38.730	38.300	38.420	31.860	2,691,600
2014-06-13	38.880	39.120	38.620	38.920	32.274	2,411,400
2014-06-12	40.000	40.060	38.990	39.080	32.407	3,306,700
2014-06-11	40.130	40.260	40.000	40.150	33.294	3,700,300
2014-06-10	40.240	40.320	39.660	40.180	33.319	3,388,700
2014-06-09	40.590	40.650	40.140	40.550	33.626	5,166,800
2014-06-06	40.550	40.580	40.130	40.250	33.377	4,716,000
2014-06-05	40.120	40.190	39.950	40.190	33.328	2,678,800
2014-06-04	40.080	40.240	39.950	40.090	33.245	3,819,500
2014-06-03	39.880	40.160	39.840	40.160	33.303	3,895,000
2014-06-02	40.090	40.370	39.930	40.020	33.187	1,692,200
2014-05-30	39.640	40.300	39.580	40.030	33.195	2,425,200

← NewerPage 52 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.