Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	31.840	31.980	31.520	31.670	24.342	4,065,000
2012-04-02	32.010	32.080	31.690	31.690	24.357	4,197,300
2012-03-30	32.230	32.370	31.900	32.080	24.657	3,970,400
2012-03-29	31.980	32.100	31.450	32.040	24.626	5,441,300
2012-03-28	32.390	32.560	31.990	32.420	24.918	4,659,600
2012-03-27	32.710	32.930	32.410	32.460	24.949	4,823,500
2012-03-26	32.350	32.680	32.350	32.600	25.056	3,600,700
2012-03-23	32.090	32.100	31.650	31.910	24.526	4,118,700
2012-03-22	31.990	32.120	31.710	31.860	24.488	3,466,400
2012-03-21	32.340	32.560	32.050	32.070	24.649	4,649,800
2012-03-20	32.300	32.620	32.280	32.480	24.964	5,424,200
2012-03-19	32.400	32.880	32.370	32.830	25.233	4,036,100
2012-03-16	32.610	32.680	32.240	32.320	24.841	4,251,800
2012-03-15	32.190	32.530	31.890	32.390	24.895	4,785,400
2012-03-14	32.360	32.380	31.790	31.930	24.541	4,703,900
2012-03-13	31.370	32.070	31.320	32.040	24.626	8,402,700
2012-03-12	31.370	31.370	30.820	30.880	23.734	5,388,600
2012-03-09	31.230	32.080	30.260	30.570	23.496	11,962,500
2012-03-08	30.580	31.210	30.520	30.950	23.788	6,227,600
2012-03-07	29.820	30.620	29.750	30.430	23.388	8,018,400
2012-03-06	29.580	29.760	29.220	29.480	22.658	12,463,600
2012-03-05	30.290	30.370	30.010	30.320	23.304	6,253,900
2012-03-02	30.650	30.710	30.430	30.570	23.496	5,142,800
2012-03-01	30.590	31.090	30.280	30.500	23.442	7,838,200
2012-02-29	30.160	30.450	29.980	30.290	23.281	5,840,300
2012-02-28	29.450	30.070	29.370	30.010	23.066	9,781,600
2012-02-27	29.630	30.020	29.150	29.960	23.027	8,372,600
2012-02-24	30.090	30.200	29.790	29.970	23.035	5,515,000
2012-02-23	30.050	30.250	29.960	30.160	23.181	5,618,500
2012-02-22	30.400	30.700	30.040	30.100	23.135	6,860,800
2012-02-21	31.020	31.150	30.560	30.740	23.435	5,571,500
2012-02-17	31.060	31.150	30.820	30.970	23.610	7,765,800
2012-02-16	30.470	30.710	30.250	30.590	23.320	5,036,800
2012-02-15	30.580	30.750	30.100	30.260	23.069	7,521,900
2012-02-14	30.510	30.600	29.950	30.440	23.206	5,704,300
2012-02-13	30.980	31.140	30.460	30.530	23.275	6,743,400
2012-02-10	31.680	31.700	30.940	31.050	23.671	5,477,500
2012-02-09	32.140	32.180	31.580	31.970	24.372	4,806,500
2012-02-08	31.580	32.130	31.520	32.000	24.395	4,259,600
2012-02-07	31.760	32.230	31.550	31.790	24.235	4,433,100
2012-02-06	31.780	32.020	31.650	31.970	24.372	4,498,000
2012-02-03	31.580	32.270	31.470	32.000	24.395	5,882,800
2012-02-02	30.340	31.440	30.100	31.160	23.755	8,525,100
2012-02-01	30.360	31.140	30.300	30.910	23.564	6,183,300
2012-01-31	30.220	30.250	29.770	30.200	23.023	7,145,100
2012-01-30	29.820	30.260	29.450	30.130	22.970	11,752,400
2012-01-27	30.550	30.950	30.240	30.480	23.236	5,162,800
2012-01-26	31.300	31.320	30.280	30.480	23.236	7,952,500
2012-01-25	31.280	31.550	30.740	31.150	23.747	8,055,600
2012-01-24	31.210	31.880	31.120	31.780	24.227	4,394,200
2012-01-23	31.130	31.720	31.000	31.510	24.022	6,688,300
2012-01-20	31.290	31.640	31.190	31.560	24.060	9,253,900
2012-01-19	31.140	32.090	31.100	31.910	24.327	11,161,400
2012-01-18	30.200	30.590	29.980	30.550	23.290	12,155,400
2012-01-17	29.480	29.980	29.220	29.600	22.566	39,944,100
2012-01-13	34.370	34.470	33.810	34.280	26.133	5,297,400
2012-01-12	34.400	35.230	34.280	35.140	26.789	4,630,600
2012-01-11	34.090	34.410	33.680	34.360	26.194	4,348,000
2012-01-10	33.410	33.760	33.390	33.480	25.523	4,170,700
2012-01-09	33.060	33.120	32.730	33.080	25.218	2,898,900

← NewerPage 62 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.