Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	37.120	37.390	36.960	37.000	28.870	5,494,900
2012-09-21	37.910	37.910	37.210	37.390	29.175	4,222,600
2012-09-20	37.610	37.870	37.380	37.600	29.339	2,595,000
2012-09-19	37.610	38.040	37.410	37.710	29.424	2,625,100
2012-09-18	37.360	37.700	37.270	37.590	29.331	2,297,100
2012-09-17	37.940	37.940	37.480	37.640	29.370	2,596,600
2012-09-14	37.710	38.140	37.620	37.960	29.620	4,122,800
2012-09-13	36.530	37.880	36.530	37.820	29.510	5,264,400
2012-09-12	37.100	37.200	36.640	36.850	28.753	2,748,700
2012-09-11	36.720	37.200	36.540	36.890	28.785	3,578,400
2012-09-10	37.070	37.070	36.490	36.520	28.496	3,402,800
2012-09-07	36.100	37.070	36.060	37.050	28.909	4,789,300
2012-09-06	34.880	36.230	34.880	35.930	28.036	5,536,600
2012-09-05	34.800	34.920	34.570	34.720	27.091	2,461,800
2012-09-04	34.600	35.000	34.410	34.790	27.146	2,848,200
2012-08-31	35.070	35.180	34.640	34.680	27.060	2,897,400
2012-08-30	35.020	35.190	34.830	35.030	27.333	1,999,900
2012-08-29	34.950	35.400	34.920	35.180	27.450	3,579,300
2012-08-28	33.740	35.240	33.690	34.980	27.294	6,308,400
2012-08-27	33.460	34.050	33.000	33.960	26.498	5,189,700
2012-08-24	33.330	33.350	32.860	33.270	25.960	2,839,200
2012-08-23	34.050	34.050	33.270	33.310	25.991	3,718,500
2012-08-22	34.040	34.280	33.940	34.090	26.600	3,088,000
2012-08-21	34.250	34.810	34.250	34.600	26.803	3,420,700
2012-08-20	33.960	34.300	33.900	34.250	26.532	2,123,700
2012-08-17	33.890	34.250	33.830	34.140	26.446	2,597,900
2012-08-16	33.630	34.080	33.550	34.000	26.338	2,089,000
2012-08-15	34.250	34.310	33.600	33.680	26.090	3,569,400
2012-08-14	34.050	34.200	33.900	33.990	26.330	2,291,800
2012-08-13	33.950	34.030	33.710	33.990	26.330	1,818,000
2012-08-10	33.970	34.120	33.860	34.050	26.377	1,494,500
2012-08-09	33.960	34.140	33.880	34.010	26.346	1,970,400
2012-08-08	34.190	34.320	34.030	34.100	26.415	2,340,400
2012-08-07	34.270	34.620	34.230	34.430	26.671	1,702,200
2012-08-06	34.040	34.320	33.930	34.180	26.477	2,088,100
2012-08-03	33.430	34.200	33.380	34.030	26.361	2,918,300
2012-08-02	33.360	33.770	32.640	33.030	25.587	4,726,600
2012-08-01	33.680	33.980	33.400	33.610	26.036	3,856,700
2012-07-31	33.560	33.720	33.250	33.280	25.780	4,328,500
2012-07-30	33.800	34.040	33.660	33.750	26.144	3,041,000
2012-07-27	32.860	33.930	32.820	33.800	26.183	4,558,400
2012-07-26	32.460	32.850	31.900	32.720	25.346	5,965,900
2012-07-25	32.380	32.600	32.010	32.420	25.114	4,118,500
2012-07-24	32.370	32.420	31.650	31.880	24.696	3,513,800
2012-07-23	32.240	32.460	31.810	32.280	25.006	2,881,900
2012-07-20	33.250	33.300	32.850	32.910	25.494	3,843,000
2012-07-19	33.040	33.730	32.980	33.400	25.873	3,681,800
2012-07-18	32.490	33.110	32.320	32.940	25.517	2,714,400
2012-07-17	32.450	32.970	32.280	32.790	25.401	3,157,900
2012-07-16	32.560	32.600	32.200	32.460	25.145	2,537,000
2012-07-13	32.240	32.520	32.220	32.440	25.130	2,744,300
2012-07-12	32.540	32.600	31.990	32.100	24.866	5,531,700
2012-07-11	33.000	33.050	32.440	32.810	25.416	2,969,700
2012-07-10	33.680	33.710	32.780	32.940	25.517	3,191,800
2012-07-09	33.690	33.750	33.110	33.300	25.796	2,430,800
2012-07-06	34.000	34.000	33.460	33.680	26.090	2,722,600
2012-07-05	34.270	34.360	33.880	33.990	26.330	3,009,400
2012-07-03	34.280	34.470	34.160	34.290	26.563	2,024,800
2012-07-02	34.520	34.550	34.150	34.420	26.663	3,861,300
2012-06-29	34.700	34.700	34.190	34.270	26.547	4,299,000

← NewerPage 60 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.