Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	35.240	35.590	35.160	35.550	29.108	5,142,800
2013-12-03	35.920	36.000	35.640	35.850	29.353	3,788,000
2013-12-02	35.900	36.230	35.880	36.080	29.542	2,539,600
2013-11-29	36.310	36.430	36.030	36.110	29.566	1,403,700
2013-11-27	36.100	36.340	36.010	36.190	29.632	3,291,800
2013-11-26	35.940	36.230	35.750	35.960	29.443	6,090,200
2013-11-25	36.280	36.420	36.030	36.300	29.722	2,247,300
2013-11-22	35.760	36.340	35.450	36.120	29.574	6,938,800
2013-11-21	35.680	36.000	35.470	35.880	29.378	3,888,000
2013-11-20	35.380	35.950	35.290	35.750	29.271	4,535,800
2013-11-19	35.630	35.720	35.220	35.610	28.952	5,361,000
2013-11-18	35.950	36.020	35.530	35.670	29.001	4,634,700
2013-11-15	35.970	36.060	35.700	36.000	29.269	4,319,200
2013-11-14	35.850	36.240	35.720	36.110	29.359	2,201,600
2013-11-13	35.070	35.920	34.960	35.830	29.131	4,053,000
2013-11-12	35.770	35.880	35.310	35.670	29.001	4,744,400
2013-11-11	36.030	36.170	35.840	36.100	29.350	1,851,200
2013-11-08	35.700	36.280	35.400	36.270	29.489	3,273,200
2013-11-07	36.100	36.260	35.470	35.660	28.993	4,710,500
2013-11-06	35.740	36.320	35.690	36.320	29.529	4,364,200
2013-11-05	35.200	35.450	35.130	35.390	28.773	3,114,800
2013-11-04	35.000	35.230	34.930	35.200	28.619	2,223,600
2013-11-01	34.670	34.850	34.490	34.840	28.326	3,500,100
2013-10-31	34.630	34.940	34.540	34.650	28.172	4,172,900
2013-10-30	34.730	35.010	34.580	34.900	28.375	5,577,100
2013-10-29	34.790	34.980	34.720	34.970	28.432	3,473,800
2013-10-28	34.760	34.900	34.560	34.890	28.367	2,942,300
2013-10-25	34.800	34.850	34.450	34.630	28.155	4,037,500
2013-10-24	34.480	34.820	34.440	34.690	28.204	6,024,100
2013-10-23	34.130	34.170	33.750	33.850	27.521	3,716,700
2013-10-22	33.590	34.240	33.470	34.180	27.789	5,580,000
2013-10-21	32.750	33.480	32.750	33.480	27.220	4,554,600
2013-10-18	33.040	33.050	32.620	32.740	26.619	3,163,100
2013-10-17	32.340	32.920	32.280	32.890	26.741	3,619,600
2013-10-16	32.000	32.240	31.890	32.160	26.147	3,569,400
2013-10-15	31.890	32.310	31.840	31.960	25.984	4,096,900
2013-10-14	32.170	32.320	31.890	32.100	26.098	3,806,500
2013-10-11	31.950	32.330	31.850	32.250	26.220	2,584,000
2013-10-10	31.810	31.930	31.720	31.860	25.903	3,173,800
2013-10-09	31.670	31.760	31.440	31.600	25.692	3,967,600
2013-10-08	32.170	32.180	31.710	31.720	25.789	5,913,000
2013-10-07	32.140	32.340	32.110	32.190	26.171	3,636,400
2013-10-04	32.120	32.510	32.060	32.430	26.367	4,133,200
2013-10-03	32.170	32.480	32.120	32.360	26.310	4,841,000
2013-10-02	32.360	32.510	32.100	32.330	26.285	4,472,300
2013-10-01	32.680	32.710	32.210	32.580	26.489	5,126,000
2013-09-30	32.770	32.850	32.530	32.640	26.537	4,672,000
2013-09-27	32.870	33.100	32.740	32.880	26.732	5,761,000
2013-09-26	32.670	33.010	32.490	32.930	26.773	9,245,000
2013-09-25	33.290	33.300	32.610	32.700	26.586	23,729,400
2013-09-24	35.670	35.670	34.270	34.540	28.082	26,996,600
2013-09-23	37.340	37.650	37.050	37.400	30.407	3,915,500
2013-09-20	37.560	37.600	37.050	37.080	30.147	4,171,300
2013-09-19	37.570	37.840	37.490	37.700	30.651	2,551,000
2013-09-18	37.330	37.720	36.830	37.650	30.611	3,392,000
2013-09-17	37.440	37.710	37.410	37.620	30.586	1,561,100
2013-09-16	37.900	37.960	37.270	37.340	30.359	2,613,700
2013-09-13	37.240	37.450	36.980	37.430	30.432	2,155,300
2013-09-12	37.510	37.540	37.070	37.180	30.228	3,413,600
2013-09-11	37.070	37.430	37.010	37.410	30.415	2,821,500

← NewerPage 55 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.