Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	37.420	37.700	36.570	36.990	29.442	12,749,500
2012-12-19	39.920	39.950	38.990	39.060	31.090	5,397,300
2012-12-18	38.940	39.570	38.890	39.320	31.297	4,986,200
2012-12-17	38.010	38.810	37.940	38.600	30.724	5,231,500
2012-12-14	37.890	38.080	37.640	37.720	30.023	1,996,600
2012-12-13	37.910	38.320	37.620	37.710	30.015	2,694,200
2012-12-12	38.230	38.410	37.780	37.870	30.143	3,700,900
2012-12-11	38.030	38.120	37.730	37.850	30.127	2,108,100
2012-12-10	37.600	38.100	37.560	37.870	30.143	2,751,000
2012-12-07	37.580	37.920	37.490	37.910	30.175	2,246,800
2012-12-06	37.270	37.630	37.110	37.560	29.896	3,310,800
2012-12-05	37.250	37.580	36.740	37.210	29.617	3,795,000
2012-12-04	38.050	38.150	37.500	37.780	29.673	4,304,200
2012-12-03	38.830	38.900	38.370	38.380	30.144	2,379,000
2012-11-30	38.760	38.910	38.380	38.660	30.364	2,958,800
2012-11-29	38.760	38.950	38.480	38.600	30.317	2,677,100
2012-11-28	38.080	38.690	38.020	38.660	30.364	3,209,400
2012-11-27	38.590	38.930	38.070	38.120	29.940	3,979,900
2012-11-26	38.740	38.810	38.380	38.480	30.223	2,819,400
2012-11-23	38.790	39.080	38.750	39.080	30.694	1,209,500
2012-11-21	38.270	38.390	38.140	38.300	30.082	1,609,100
2012-11-20	38.120	38.300	37.840	38.180	29.987	3,118,600
2012-11-19	37.870	38.360	37.810	38.240	29.838	4,435,800
2012-11-16	38.000	38.020	36.990	37.250	29.066	5,206,400
2012-11-15	37.510	37.830	37.130	37.390	29.175	3,165,900
2012-11-14	38.540	38.730	37.750	37.830	29.518	3,251,300
2012-11-13	38.240	38.760	38.180	38.410	29.971	2,261,800
2012-11-12	39.230	39.230	38.190	38.460	30.010	3,490,100
2012-11-09	38.300	39.370	38.240	39.160	30.556	3,465,200
2012-11-08	38.760	39.030	38.270	38.270	29.861	3,603,000
2012-11-07	38.690	38.940	38.270	38.650	30.158	2,508,100
2012-11-06	38.690	39.000	38.620	38.970	30.408	2,407,600
2012-11-05	38.530	38.730	38.040	38.660	30.166	2,074,000
2012-11-02	39.160	39.340	38.690	38.750	30.236	4,275,200
2012-11-01	38.080	38.890	38.040	38.850	30.314	3,046,800
2012-10-31	38.500	38.660	37.810	37.870	29.549	3,236,700
2012-10-26	38.740	38.760	37.830	37.850	29.534	3,752,400
2012-10-25	39.080	39.400	38.540	38.660	30.166	6,969,300
2012-10-24	38.030	38.120	37.630	37.770	29.471	2,453,300
2012-10-23	37.830	37.930	37.600	37.740	29.448	2,813,000
2012-10-22	38.430	38.520	38.060	38.450	30.002	1,882,900
2012-10-19	38.690	38.750	37.910	38.190	29.799	2,966,700
2012-10-18	38.560	39.230	38.560	38.810	30.283	3,629,300
2012-10-17	38.190	38.970	38.080	38.560	30.088	3,731,300
2012-10-16	37.770	38.000	37.670	37.800	29.495	2,673,200
2012-10-15	36.980	37.340	36.950	37.280	29.089	3,304,500
2012-10-12	37.040	37.280	36.540	36.760	28.683	2,475,500
2012-10-11	36.910	37.280	36.790	36.870	28.769	2,296,000
2012-10-10	36.910	37.080	36.580	36.630	28.582	1,825,200
2012-10-09	37.120	37.310	36.740	36.880	28.777	3,724,600
2012-10-08	37.060	37.440	37.030	37.150	28.988	1,730,100
2012-10-05	37.690	37.740	37.000	37.130	28.972	5,598,100
2012-10-04	37.240	37.300	36.820	36.870	28.769	5,108,500
2012-10-03	36.660	36.740	36.320	36.570	28.535	4,700,900
2012-10-02	36.260	36.480	36.020	36.150	28.207	2,544,000
2012-10-01	36.650	36.840	35.910	36.020	28.106	4,003,700
2012-09-28	36.700	36.750	36.320	36.430	28.426	3,894,400
2012-09-27	36.730	36.920	36.450	36.500	28.480	4,897,800
2012-09-26	37.460	37.590	36.640	36.760	28.683	6,357,800
2012-09-25	38.980	39.000	37.070	37.080	28.933	9,554,800

← NewerPage 59 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.