Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	33.580	33.900	33.350	33.740	26.137	3,520,000
2012-06-27	33.440	33.870	33.340	33.750	26.144	3,865,300
2012-06-26	33.490	33.990	33.360	33.730	26.129	4,132,800
2012-06-25	33.370	33.780	33.260	33.500	25.951	6,600,500
2012-06-22	34.740	34.810	33.250	33.660	26.075	11,570,700
2012-06-21	35.510	35.590	34.450	34.580	26.787	5,854,200
2012-06-20	35.510	35.610	35.160	35.340	27.376	4,448,800
2012-06-19	35.260	35.480	35.030	35.110	27.198	6,483,700
2012-06-18	34.650	35.100	34.500	34.720	26.896	3,981,900
2012-06-15	34.400	34.880	34.380	34.760	26.927	5,376,100
2012-06-14	33.720	34.630	33.560	34.560	26.772	5,417,500
2012-06-13	33.510	34.250	33.400	33.580	26.013	5,804,000
2012-06-12	32.910	33.920	32.820	33.820	26.199	6,574,200
2012-06-11	33.050	33.120	32.690	32.720	25.346	4,267,300
2012-06-08	32.030	33.050	31.900	33.030	25.587	4,816,600
2012-06-07	32.430	32.530	32.060	32.150	24.905	4,072,700
2012-06-06	31.410	31.920	31.350	31.820	24.649	2,822,000
2012-06-05	30.830	31.260	30.830	31.080	24.076	3,162,100
2012-06-04	31.110	31.330	30.650	31.020	24.030	4,067,100
2012-06-01	31.550	31.710	31.030	31.080	24.076	5,862,500
2012-05-31	32.030	32.330	31.690	32.090	24.858	5,363,200
2012-05-30	31.900	32.160	31.860	31.920	24.727	5,811,200
2012-05-29	32.170	32.330	31.960	32.260	24.990	3,002,600
2012-05-25	32.150	32.330	31.870	31.950	24.750	3,290,400
2012-05-24	32.040	32.190	31.820	32.160	24.913	3,767,000
2012-05-23	31.740	31.980	31.420	31.850	24.672	4,073,200
2012-05-22	32.180	32.400	31.940	32.030	24.618	5,309,400
2012-05-21	30.980	31.760	30.800	31.740	24.395	3,996,400
2012-05-18	31.530	31.610	30.690	30.860	23.719	7,365,100
2012-05-17	31.850	31.940	31.300	31.580	24.272	5,971,000
2012-05-16	32.120	32.390	31.730	31.760	24.411	3,421,300
2012-05-15	31.730	32.370	31.690	31.920	24.534	4,365,300
2012-05-14	31.140	31.700	31.090	31.630	24.311	3,964,000
2012-05-11	31.340	32.010	31.240	31.460	24.180	3,114,200
2012-05-10	31.800	31.830	31.290	31.370	24.111	3,150,600
2012-05-09	31.020	31.580	31.020	31.340	24.088	3,453,700
2012-05-08	32.090	32.170	31.390	31.840	24.472	4,105,900
2012-05-07	31.670	32.150	31.640	31.990	24.587	3,286,000
2012-05-04	32.310	32.470	32.060	32.260	24.795	3,633,300
2012-05-03	32.920	32.970	32.400	32.540	25.010	3,478,600
2012-05-02	32.610	33.140	32.590	33.060	25.410	3,763,300
2012-05-01	32.520	33.230	32.500	33.010	25.371	2,645,500
2012-04-30	32.540	32.720	32.370	32.490	24.972	2,116,700
2012-04-27	32.980	33.150	32.810	32.840	25.241	3,398,800
2012-04-26	32.020	32.620	32.020	32.580	25.041	2,854,900
2012-04-25	32.230	32.360	31.910	32.090	24.664	4,004,200
2012-04-24	31.550	31.980	31.440	31.960	24.564	4,257,400
2012-04-23	31.320	31.550	31.020	31.470	24.188	5,300,300
2012-04-20	32.620	32.650	31.580	31.680	24.349	7,312,200
2012-04-19	32.210	32.660	32.180	32.600	25.056	7,101,600
2012-04-18	31.870	32.130	31.800	32.030	24.618	4,463,700
2012-04-17	31.810	32.000	31.590	31.930	24.541	3,792,800
2012-04-16	31.280	31.630	31.000	31.440	24.165	4,212,000
2012-04-13	31.280	31.390	31.030	31.220	23.996	4,020,200
2012-04-12	31.190	31.600	31.090	31.440	24.165	3,344,500
2012-04-11	31.060	31.330	30.880	31.250	24.019	7,674,400
2012-04-10	30.800	31.020	30.040	30.490	23.435	6,673,800
2012-04-09	30.270	31.180	30.150	31.020	23.842	5,109,200
2012-04-05	30.400	30.730	30.400	30.680	23.581	4,373,100
2012-04-04	31.000	31.230	30.600	30.710	23.604	6,337,000

← NewerPage 61 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.