Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	36.950	37.450	36.940	37.190	30.237	3,591,900
2013-09-09	35.970	36.470	35.890	36.430	29.619	2,879,700
2013-09-06	35.920	36.120	35.610	35.860	29.155	2,749,200
2013-09-05	35.420	36.030	35.420	35.940	29.220	3,750,500
2013-09-04	35.150	35.980	35.110	35.880	29.172	5,601,200
2013-09-03	35.940	36.310	35.750	35.980	29.253	3,326,300
2013-08-30	36.040	36.170	35.820	36.090	29.342	2,700,700
2013-08-29	35.870	36.280	35.830	36.070	29.326	1,878,300
2013-08-28	36.290	36.290	35.920	35.970	29.245	4,071,400
2013-08-27	36.910	37.040	36.530	36.570	29.733	4,570,400
2013-08-26	37.370	37.820	37.360	37.480	30.472	3,294,400
2013-08-23	37.330	37.490	37.120	37.370	30.383	2,246,000
2013-08-22	36.640	37.620	36.500	37.410	30.415	3,665,900
2013-08-21	36.090	36.820	36.060	36.430	29.619	3,238,500
2013-08-20	36.050	36.280	35.950	36.160	29.196	3,056,900
2013-08-19	36.420	36.430	35.800	35.890	28.978	4,006,800
2013-08-16	36.640	36.790	36.320	36.520	29.487	2,771,900
2013-08-15	36.890	37.050	36.510	36.690	29.624	3,191,500
2013-08-14	36.600	37.060	36.580	36.910	29.802	2,598,500
2013-08-13	36.440	36.700	36.200	36.590	29.543	2,067,600
2013-08-12	36.220	36.450	36.180	36.290	29.301	4,313,700
2013-08-09	36.760	36.780	36.260	36.510	29.479	3,417,800
2013-08-08	37.090	37.260	36.790	36.930	29.818	3,024,300
2013-08-07	37.380	37.420	36.900	37.000	29.874	2,636,000
2013-08-06	37.750	37.830	37.200	37.350	30.157	3,188,500
2013-08-05	38.020	38.040	37.480	37.680	30.423	3,060,600
2013-08-02	37.710	37.830	37.520	37.700	30.439	2,244,900
2013-08-01	37.400	37.820	37.210	37.710	30.447	3,575,600
2013-07-31	37.120	37.250	36.920	37.030	29.898	3,588,500
2013-07-30	37.080	37.180	36.870	36.990	29.866	3,608,500
2013-07-29	37.180	37.330	36.990	37.050	29.915	2,918,000
2013-07-26	37.070	37.380	37.020	37.360	30.165	3,911,000
2013-07-25	36.970	37.180	36.670	36.910	29.802	3,425,400
2013-07-24	36.950	37.220	36.700	36.920	29.810	4,316,000
2013-07-23	36.710	36.830	36.640	36.720	29.648	3,178,600
2013-07-22	36.760	36.760	36.340	36.510	29.479	2,442,400
2013-07-19	36.880	36.880	36.380	36.630	29.575	3,927,300
2013-07-18	36.560	36.880	36.500	36.660	29.600	2,914,700
2013-07-17	36.240	36.400	36.180	36.300	29.309	2,169,600
2013-07-16	35.990	36.260	35.750	36.250	29.269	2,616,000
2013-07-15	36.110	36.170	35.890	36.040	29.099	1,783,400
2013-07-12	35.970	36.100	35.820	36.060	29.115	2,788,300
2013-07-11	35.780	36.050	35.670	36.030	29.091	2,258,900
2013-07-10	35.230	35.410	35.180	35.370	28.558	2,064,200
2013-07-09	35.280	35.350	34.990	35.160	28.389	2,784,100
2013-07-08	35.330	35.430	34.900	35.110	28.348	3,083,100
2013-07-05	34.990	35.230	34.810	35.190	28.413	2,179,300
2013-07-03	34.900	34.930	34.440	34.850	28.138	1,626,800
2013-07-02	34.670	34.970	34.640	34.880	28.162	3,112,100
2013-07-01	34.560	34.800	34.480	34.650	27.977	4,359,300
2013-06-28	34.100	34.490	33.950	34.290	27.686	5,141,600
2013-06-27	34.490	34.770	34.290	34.290	27.686	5,002,600
2013-06-26	34.880	35.060	34.570	34.780	28.082	4,601,100
2013-06-25	34.170	34.980	33.550	34.890	28.171	10,794,800
2013-06-24	33.060	33.410	32.500	33.220	26.822	9,519,500
2013-06-21	33.480	33.780	33.140	33.430	26.992	8,205,600
2013-06-20	33.490	33.630	33.270	33.440	27.000	5,449,500
2013-06-19	34.220	34.290	33.650	33.820	27.307	5,786,400
2013-06-18	33.680	34.310	33.670	34.310	27.702	4,024,700
2013-06-17	33.960	34.220	33.550	33.700	27.210	4,563,500

← NewerPage 56 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.