Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	33.550	33.780	33.400	33.640	26.960	4,088,600
2013-03-19	33.750	33.830	33.100	33.210	26.616	8,908,300
2013-03-18	33.950	34.500	33.760	33.920	27.185	9,383,500
2013-03-15	34.040	35.260	33.540	34.950	28.010	18,674,000
2013-03-14	35.250	36.150	35.010	35.730	28.635	12,683,000
2013-03-13	35.210	35.770	35.060	35.710	28.619	3,691,300
2013-03-12	35.590	35.640	35.260	35.340	28.323	3,239,100
2013-03-11	35.480	35.930	35.370	35.640	28.563	4,648,000
2013-03-08	36.200	36.390	35.520	35.670	28.587	5,662,600
2013-03-07	36.070	36.470	36.060	36.240	29.044	2,769,000
2013-03-06	36.250	36.400	36.080	36.140	28.964	2,860,100
2013-03-05	36.300	36.560	36.100	36.200	29.012	4,224,200
2013-03-04	35.860	36.200	35.720	36.140	28.964	3,523,600
2013-03-01	35.590	36.090	35.430	35.850	28.732	3,681,000
2013-02-28	35.620	36.150	35.560	35.770	28.668	5,295,300
2013-02-27	34.890	35.570	34.890	35.550	28.491	5,285,400
2013-02-26	34.740	34.890	34.370	34.630	27.754	4,833,300
2013-02-25	34.960	35.200	34.430	34.430	27.594	6,944,400
2013-02-22	35.390	35.470	34.820	34.990	28.042	6,276,100
2013-02-21	35.180	35.550	34.880	35.360	28.339	6,358,200
2013-02-20	36.310	36.400	35.430	35.430	28.395	7,424,100
2013-02-19	36.650	36.780	36.010	36.510	29.060	9,797,000
2013-02-15	37.200	37.500	36.840	36.920	29.387	5,936,100
2013-02-14	37.030	37.510	36.800	37.350	29.729	9,915,100
2013-02-13	38.640	38.750	36.970	37.460	29.816	7,950,900
2013-02-12	38.930	39.180	38.840	39.020	31.058	3,119,100
2013-02-11	38.790	38.880	38.560	38.720	30.819	4,202,400
2013-02-08	39.110	39.180	38.830	39.010	31.050	4,113,300
2013-02-07	38.990	39.030	38.530	38.980	31.026	4,172,400
2013-02-06	38.750	38.900	38.510	38.800	30.883	4,467,200
2013-02-05	38.650	38.820	38.500	38.560	30.692	3,787,700
2013-02-04	39.230	39.620	38.310	38.490	30.636	7,186,400
2013-02-01	39.180	39.270	38.900	39.150	31.162	3,843,300
2013-01-31	38.850	39.270	38.620	38.720	30.819	4,740,600
2013-01-30	38.890	39.140	38.830	38.890	30.955	4,212,400
2013-01-29	38.900	39.110	38.720	38.720	30.819	3,036,200
2013-01-28	39.060	39.240	38.890	39.030	31.066	3,761,700
2013-01-25	39.050	39.170	38.900	39.120	31.138	3,068,900
2013-01-24	38.680	39.070	38.650	38.900	30.963	4,004,800
2013-01-23	38.760	38.840	38.550	38.670	30.779	5,469,900
2013-01-22	38.900	38.900	38.230	38.430	30.588	5,472,100
2013-01-18	39.180	39.180	38.350	38.580	30.708	6,005,400
2013-01-17	38.480	38.480	38.020	38.190	30.397	5,015,000
2013-01-16	38.300	38.380	37.700	37.820	30.103	6,740,000
2013-01-15	37.600	37.770	37.470	37.650	29.968	4,401,700
2013-01-14	37.250	37.600	37.250	37.370	29.745	3,050,900
2013-01-11	37.100	37.220	36.960	37.030	29.474	1,790,200
2013-01-10	37.500	37.500	36.960	37.140	29.562	3,407,000
2013-01-09	37.000	37.330	36.990	37.100	29.530	2,915,800
2013-01-08	37.410	37.450	36.830	37.000	29.450	3,534,200
2013-01-07	36.940	37.110	36.730	36.940	29.402	2,275,600
2013-01-04	36.800	37.150	36.710	37.060	29.498	3,028,400
2013-01-03	36.960	37.260	36.870	37.030	29.474	4,322,600
2013-01-02	37.250	37.500	37.000	37.500	29.848	3,284,400
2012-12-31	36.110	36.790	36.040	36.770	29.267	2,712,600
2012-12-28	36.210	36.620	36.020	36.030	28.678	2,412,600
2012-12-27	36.780	36.990	36.070	36.700	29.211	2,816,100
2012-12-26	37.140	37.140	36.500	36.600	29.132	2,479,400
2012-12-24	36.780	37.220	36.780	37.080	29.514	2,293,200
2012-12-21	37.500	37.790	36.880	37.020	29.466	6,741,300

← NewerPage 58 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.