Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	33.150	33.150	32.730	32.910	25.089	2,980,700
2012-01-05	32.920	33.360	32.490	33.270	25.363	4,499,400
2012-01-04	33.200	33.350	32.640	33.220	25.325	2,952,600
2012-01-03	33.470	33.750	32.960	32.960	25.127	3,483,700
2011-12-30	32.970	32.980	32.500	32.640	24.883	2,011,200
2011-12-29	32.520	32.920	32.400	32.870	25.058	2,710,900
2011-12-28	33.100	33.120	32.340	32.490	24.769	3,465,400
2011-12-27	33.290	33.510	33.080	33.320	25.401	2,320,400
2011-12-23	32.830	33.430	32.750	33.190	25.302	2,000,300
2011-12-22	32.480	32.960	32.430	32.640	24.883	3,091,000
2011-12-21	32.450	33.010	32.070	32.780	24.990	4,410,100
2011-12-20	32.380	33.040	31.740	32.750	24.967	8,485,900
2011-12-19	34.220	34.450	32.560	32.800	25.005	6,938,100
2011-12-16	33.400	33.980	33.350	33.870	25.821	5,824,000
2011-12-15	33.060	33.300	32.810	33.070	25.211	4,015,200
2011-12-14	33.310	33.430	32.680	32.920	25.097	4,612,400
2011-12-13	34.000	34.450	33.570	33.720	25.706	4,781,700
2011-12-12	33.700	34.000	33.260	33.930	25.866	3,303,200
2011-12-09	33.290	34.250	33.220	34.000	25.920	3,151,200
2011-12-08	33.980	34.100	33.220	33.430	25.485	4,103,600
2011-12-07	33.920	34.520	33.690	34.320	26.164	3,568,000
2011-12-06	34.200	34.350	33.900	34.110	26.004	3,117,200
2011-12-05	34.270	34.650	34.050	34.160	26.042	4,351,400
2011-12-02	33.660	33.770	33.330	33.430	25.485	3,515,100
2011-12-01	33.400	33.620	32.930	33.040	25.188	2,653,300
2011-11-30	33.490	33.600	32.730	33.200	25.310	5,207,500
2011-11-29	32.330	32.380	32.020	32.050	24.433	3,408,100
2011-11-28	31.510	32.150	31.410	31.750	24.205	3,875,800
2011-11-25	30.290	30.900	30.210	30.470	23.229	1,608,500
2011-11-23	30.930	31.080	30.470	30.470	23.229	5,135,100
2011-11-22	31.200	31.850	31.100	31.540	24.044	4,114,500
2011-11-21	31.280	32.330	31.250	32.110	24.288	6,268,900
2011-11-18	31.500	32.440	31.260	32.220	24.372	7,398,600
2011-11-17	31.470	31.560	30.520	31.050	23.487	8,974,900
2011-11-16	32.460	32.560	31.780	31.830	24.077	6,083,000
2011-11-15	33.030	33.380	32.600	33.040	24.992	2,729,100
2011-11-14	33.270	33.420	32.910	33.180	25.098	2,858,800
2011-11-11	33.550	33.780	33.350	33.470	25.317	2,699,300
2011-11-10	33.050	33.240	32.500	32.940	24.916	3,966,500
2011-11-09	33.280	33.350	32.390	32.530	24.606	6,264,900
2011-11-08	34.510	34.550	33.720	34.400	26.021	3,873,700
2011-11-07	34.090	34.530	33.560	33.950	25.680	4,670,600
2011-11-04	33.960	34.270	33.520	34.080	25.779	2,636,300
2011-11-03	34.530	34.610	33.500	34.380	26.005	3,998,000
2011-11-02	33.720	34.120	33.480	33.920	25.658	5,758,200
2011-11-01	33.610	33.670	32.740	33.260	25.158	8,440,300
2011-10-31	35.730	36.020	35.200	35.210	26.633	3,999,700
2011-10-28	36.710	36.870	35.800	36.120	27.322	5,165,900
2011-10-27	37.090	37.310	36.240	36.790	27.828	6,283,800
2011-10-26	35.980	36.150	35.100	35.800	27.080	5,809,700
2011-10-25	35.810	35.930	35.030	35.140	26.580	3,137,300
2011-10-24	35.350	36.090	35.300	35.940	27.185	4,205,300
2011-10-21	34.820	35.290	34.600	35.080	26.535	5,685,900
2011-10-20	33.810	34.160	33.180	33.900	25.642	3,204,300
2011-10-19	34.040	34.180	33.600	33.730	25.514	3,457,100
2011-10-18	33.650	34.670	33.050	34.260	25.915	5,194,000
2011-10-17	33.780	33.820	33.150	33.230	25.136	4,450,400
2011-10-14	33.950	34.090	33.380	34.030	25.741	4,257,100
2011-10-13	33.660	33.780	32.960	33.680	25.476	4,635,200
2011-10-12	33.590	34.270	33.310	33.420	25.279	5,569,900

← NewerPage 63 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.