Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	39.370	39.760	39.330	39.740	32.954	1,985,200
2014-05-28	39.610	39.620	39.250	39.520	32.772	2,118,800
2014-05-27	40.160	40.240	39.600	39.650	32.880	2,702,200
2014-05-23	39.660	40.030	39.630	40.020	33.187	1,764,800
2014-05-22	39.610	39.840	39.420	39.720	32.938	2,554,300
2014-05-21	39.400	39.630	39.090	39.590	32.830	3,922,400
2014-05-20	39.690	39.730	39.010	39.180	32.283	3,917,100
2014-05-19	38.060	38.920	37.920	38.840	32.003	4,602,000
2014-05-16	38.040	38.340	37.810	38.240	31.508	3,498,200
2014-05-15	38.680	38.750	38.260	38.540	31.755	2,435,900
2014-05-14	39.270	39.470	38.920	38.970	32.110	2,783,200
2014-05-13	39.800	39.970	39.240	39.350	32.423	1,527,300
2014-05-12	39.240	39.990	39.230	39.750	32.752	2,241,800
2014-05-09	39.190	39.320	38.870	39.130	32.242	2,185,000
2014-05-08	39.290	39.640	39.070	39.180	32.283	1,792,200
2014-05-07	39.180	39.550	39.130	39.260	32.349	2,595,100
2014-05-06	39.620	39.670	39.000	39.050	32.176	3,225,200
2014-05-05	38.600	38.950	38.160	38.910	32.060	2,739,500
2014-05-02	39.070	39.100	38.680	38.810	31.978	3,636,300
2014-05-01	39.300	39.380	38.590	38.660	31.854	3,856,300
2014-04-30	39.550	39.600	39.250	39.310	32.390	3,106,800
2014-04-29	38.760	39.740	38.750	39.540	32.579	4,487,900
2014-04-28	38.040	38.730	37.840	38.620	31.821	4,088,000
2014-04-25	38.150	38.340	38.030	38.060	31.360	2,732,200
2014-04-24	37.860	38.230	37.560	38.170	31.451	3,163,000
2014-04-23	37.560	37.800	37.390	37.420	30.833	2,312,300
2014-04-22	37.420	37.740	37.300	37.370	30.791	2,898,700
2014-04-21	37.320	37.510	37.100	37.230	30.676	2,035,200
2014-04-17	36.760	37.390	36.680	37.320	30.750	2,806,200
2014-04-16	36.470	36.540	36.280	36.540	30.108	2,281,900
2014-04-15	36.430	36.530	35.790	36.220	29.844	3,385,900
2014-04-14	36.610	36.820	36.230	36.480	30.058	4,293,500
2014-04-11	36.970	37.200	36.790	37.030	30.511	3,254,600
2014-04-10	38.000	38.260	37.370	37.420	30.833	2,075,200
2014-04-09	38.010	38.290	37.780	38.080	31.376	1,949,100
2014-04-08	37.850	38.150	37.670	38.000	31.310	3,131,100
2014-04-07	38.130	38.220	37.650	37.680	31.047	2,762,200
2014-04-04	38.770	38.900	37.780	37.900	31.228	3,824,600
2014-04-03	38.420	38.500	38.160	38.460	31.690	3,564,800
2014-04-02	38.100	38.180	37.780	38.040	31.343	2,826,900
2014-04-01	37.830	38.420	37.830	38.400	31.640	2,766,100
2014-03-31	37.550	37.860	37.420	37.860	31.195	3,055,700
2014-03-28	37.280	37.680	37.060	37.240	30.684	3,961,000
2014-03-27	37.680	37.710	37.070	37.320	30.750	3,922,800
2014-03-26	37.900	38.140	37.550	37.640	31.014	5,900,200
2014-03-25	38.670	39.360	37.620	38.020	31.327	12,730,400
2014-03-24	40.170	40.200	39.700	40.000	32.958	5,795,600
2014-03-21	40.330	40.410	39.900	39.980	32.942	5,816,600
2014-03-20	39.210	40.080	39.060	39.990	32.950	2,670,100
2014-03-19	39.590	39.770	39.120	39.370	32.439	2,664,200
2014-03-18	39.190	39.850	39.060	39.610	32.637	3,146,400
2014-03-17	38.640	38.940	38.590	38.820	31.986	1,639,400
2014-03-14	38.430	38.700	38.180	38.420	31.657	2,688,500
2014-03-13	39.130	39.280	38.240	38.510	31.731	4,510,800
2014-03-12	38.600	39.340	38.450	39.300	32.382	3,887,100
2014-03-11	38.760	39.170	38.730	38.750	31.928	3,247,200
2014-03-10	39.160	39.300	38.780	39.010	32.143	2,365,000
2014-03-07	39.100	39.580	38.890	39.500	32.546	3,937,800
2014-03-06	38.650	39.320	38.610	39.190	32.291	5,333,900
2014-03-05	39.300	39.370	38.950	39.280	32.365	3,186,500

← NewerPage 53 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.