Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	39.150	39.660	38.970	39.620	32.645	3,259,900
2014-03-03	38.680	39.060	38.500	38.520	31.739	4,305,700
2014-02-28	39.930	39.990	39.560	39.660	32.678	6,653,200
2014-02-27	40.260	40.630	40.220	40.450	33.329	3,672,000
2014-02-26	40.100	40.330	39.910	40.220	33.140	2,581,700
2014-02-25	40.000	40.230	39.650	40.080	33.024	2,240,500
2014-02-24	39.280	39.960	39.270	39.690	32.703	1,946,400
2014-02-21	39.010	39.550	39.010	39.420	32.481	2,317,900
2014-02-20	39.220	39.250	38.850	39.110	32.225	2,814,400
2014-02-19	39.650	39.670	39.120	39.180	32.283	2,781,000
2014-02-18	40.690	40.800	39.390	39.760	32.555	4,268,500
2014-02-14	40.310	40.770	40.080	40.760	33.373	1,517,800
2014-02-13	40.000	40.260	39.860	40.240	32.948	1,557,900
2014-02-12	40.290	40.480	40.200	40.400	33.079	1,753,700
2014-02-11	39.780	40.490	39.750	40.280	32.980	3,118,000
2014-02-10	39.790	40.360	39.670	40.310	33.005	2,513,900
2014-02-07	40.360	40.430	39.590	39.910	32.677	2,905,300
2014-02-06	39.240	40.160	39.180	40.130	32.858	3,158,200
2014-02-05	38.930	39.050	38.600	38.620	31.621	3,498,100
2014-02-04	38.930	39.170	38.660	39.050	31.973	2,653,400
2014-02-03	39.420	39.430	37.960	38.750	31.728	9,866,400
2014-01-31	39.300	39.640	39.150	39.190	32.088	3,267,800
2014-01-30	39.990	40.220	39.730	40.040	32.784	2,034,400
2014-01-29	40.250	40.270	39.350	39.540	32.375	4,496,500
2014-01-28	40.390	40.810	40.270	40.590	33.234	5,928,200
2014-01-27	40.170	40.210	39.020	39.370	32.235	5,824,100
2014-01-24	40.180	40.180	39.110	39.150	32.055	6,148,400
2014-01-23	40.890	40.910	40.350	40.650	33.283	2,908,100
2014-01-22	41.290	41.390	40.760	41.080	33.635	3,538,700
2014-01-21	41.630	41.700	40.510	40.830	33.431	3,915,300
2014-01-17	41.630	41.660	41.220	41.360	33.865	2,297,800
2014-01-16	41.460	41.590	41.220	41.530	34.004	2,253,300
2014-01-15	41.550	41.760	41.420	41.580	34.045	4,416,000
2014-01-14	41.490	41.680	41.190	41.520	33.996	3,387,000
2014-01-13	40.990	41.890	40.940	41.420	33.914	7,469,500
2014-01-10	40.300	41.290	40.180	41.250	33.775	6,450,500
2014-01-09	39.530	40.000	39.350	39.960	32.718	4,467,500
2014-01-08	39.760	39.770	39.110	39.400	32.260	4,236,700
2014-01-07	39.670	39.870	39.240	39.490	32.334	3,763,600
2014-01-06	39.820	39.840	39.170	39.230	32.121	3,599,900
2014-01-03	39.920	40.020	39.650	39.850	32.628	2,655,900
2014-01-02	39.640	39.990	39.610	39.810	32.596	2,953,600
2013-12-31	40.170	40.470	39.950	40.170	32.890	2,499,700
2013-12-30	40.060	40.180	39.800	40.140	32.866	3,001,800
2013-12-27	40.110	40.410	39.820	39.890	32.661	4,184,400
2013-12-26	39.500	39.630	39.350	39.540	32.375	1,832,300
2013-12-24	39.200	39.480	39.120	39.440	32.293	1,731,000
2013-12-23	39.450	39.610	39.080	39.150	32.055	6,279,700
2013-12-20	39.000	39.040	38.430	38.850	31.810	11,550,300
2013-12-19	38.590	38.840	37.290	38.050	31.155	16,530,400
2013-12-18	36.640	37.150	36.260	37.110	30.385	5,451,100
2013-12-17	36.390	36.760	36.340	36.550	29.926	4,329,200
2013-12-16	35.880	36.710	35.880	36.470	29.861	6,702,600
2013-12-13	35.300	36.070	35.240	35.990	29.468	6,797,100
2013-12-12	35.430	35.640	35.150	35.340	28.936	2,997,500
2013-12-11	35.640	35.760	35.340	35.380	28.968	3,243,400
2013-12-10	35.640	35.850	35.490	35.690	29.222	2,864,000
2013-12-09	35.190	35.910	35.170	35.600	29.149	3,324,600
2013-12-06	35.080	35.450	34.910	35.340	28.936	4,529,500
2013-12-05	35.000	35.190	34.820	34.990	28.649	4,708,600

← NewerPage 54 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.