Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	33.820	33.980	33.700	33.840	27.323	4,296,600
2013-06-13	32.950	33.930	32.820	33.920	27.387	4,720,700
2013-06-12	32.780	32.890	32.490	32.720	26.418	5,081,300
2013-06-11	32.190	32.400	32.070	32.340	26.112	4,050,200
2013-06-10	32.680	32.760	32.430	32.470	26.217	3,675,500
2013-06-07	32.320	32.740	32.220	32.710	26.410	3,353,400
2013-06-06	32.140	32.440	32.060	32.230	26.023	4,917,400
2013-06-05	32.270	32.350	32.090	32.200	25.999	6,435,300
2013-06-04	32.340	32.510	32.150	32.360	26.128	7,353,200
2013-06-03	32.730	32.860	32.300	32.660	26.370	6,702,200
2013-05-31	33.180	33.550	33.090	33.100	26.725	6,778,300
2013-05-30	32.990	33.740	32.900	33.510	27.056	4,940,700
2013-05-29	32.910	33.330	32.780	33.100	26.725	3,451,700
2013-05-28	33.070	33.220	32.900	33.000	26.645	4,211,100
2013-05-24	32.800	33.160	32.740	32.880	26.548	3,728,400
2013-05-23	32.610	33.130	32.510	32.990	26.636	6,345,900
2013-05-22	33.060	33.500	32.890	33.040	26.677	11,498,600
2013-05-21	32.920	34.060	32.920	33.810	27.097	22,521,700
2013-05-20	35.050	35.410	35.040	35.320	28.307	2,343,500
2013-05-17	35.010	35.120	34.710	35.000	28.050	2,551,900
2013-05-16	35.090	35.310	34.900	34.960	28.018	3,389,400
2013-05-15	35.100	35.210	34.900	35.050	28.090	3,360,800
2013-05-14	34.710	35.220	34.670	35.200	28.211	2,792,900
2013-05-13	34.820	34.930	34.620	34.790	27.882	3,614,100
2013-05-10	35.220	35.310	34.960	35.120	28.147	2,031,800
2013-05-09	35.520	35.640	35.130	35.220	28.227	2,943,600
2013-05-08	35.470	35.740	35.410	35.610	28.539	3,210,000
2013-05-07	35.230	35.550	35.120	35.540	28.483	3,928,200
2013-05-06	35.380	35.470	34.940	35.050	28.090	1,968,300
2013-05-03	35.010	35.520	34.900	35.340	28.323	5,541,200
2013-05-02	34.220	34.470	34.110	34.400	27.570	3,497,300
2013-05-01	34.430	34.500	33.860	33.930	27.193	4,607,800
2013-04-30	34.680	34.770	34.350	34.510	27.658	3,261,000
2013-04-29	34.540	34.960	34.320	34.820	27.906	3,193,300
2013-04-26	34.770	34.800	34.270	34.460	27.618	4,317,900
2013-04-25	34.250	34.870	34.070	34.610	27.738	6,263,800
2013-04-24	33.690	33.920	33.250	33.320	26.704	4,002,300
2013-04-23	33.400	33.650	33.260	33.530	26.872	4,892,300
2013-04-22	33.370	33.500	32.930	33.160	26.576	4,836,200
2013-04-19	33.580	33.690	33.250	33.390	26.760	4,468,300
2013-04-18	33.830	33.880	33.200	33.270	26.664	5,184,400
2013-04-17	33.450	33.460	32.950	33.230	26.632	5,345,100
2013-04-16	33.670	33.690	33.280	33.310	26.696	4,690,000
2013-04-15	33.880	34.000	33.170	33.170	26.584	4,156,600
2013-04-12	33.900	34.160	33.800	34.130	27.353	2,675,000
2013-04-11	34.130	34.220	34.020	34.120	27.345	3,372,300
2013-04-10	34.020	34.230	33.920	34.080	27.313	2,862,800
2013-04-09	33.830	33.950	33.610	33.930	27.193	2,993,200
2013-04-08	33.430	33.740	33.360	33.740	27.041	2,934,800
2013-04-05	32.680	33.630	32.650	33.550	26.888	5,231,600
2013-04-04	33.050	33.210	32.660	33.100	26.528	9,166,200
2013-04-03	33.980	34.210	33.110	33.630	26.952	9,061,100
2013-04-02	34.100	34.390	33.950	34.220	27.425	2,978,600
2013-04-01	34.350	34.400	33.850	33.960	27.217	2,973,800
2013-03-28	33.900	34.400	33.850	34.300	27.489	5,272,700
2013-03-27	33.410	33.700	33.330	33.630	26.952	4,009,000
2013-03-26	33.490	33.900	33.340	33.770	27.065	4,123,900
2013-03-25	34.000	34.190	33.350	33.640	26.960	6,083,400
2013-03-22	33.460	34.160	33.460	34.040	27.281	7,046,300
2013-03-21	33.180	33.880	33.080	33.630	26.952	6,553,900

← NewerPage 57 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.