Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	32.680	33.150	32.590	32.900	24.886	5,144,600
2011-10-10	32.320	32.950	32.300	32.930	24.909	3,071,500
2011-10-07	32.340	32.340	31.090	31.610	23.910	4,867,100
2011-10-06	31.050	31.850	30.890	31.830	24.077	4,838,000
2011-10-05	30.660	31.100	30.180	30.750	23.260	5,247,200
2011-10-04	29.080	30.710	28.520	30.660	23.192	6,800,000
2011-10-03	30.000	30.480	29.380	29.610	22.397	5,953,900
2011-09-30	31.390	31.470	30.300	30.300	22.919	5,683,200
2011-09-29	31.960	32.490	31.490	32.070	24.258	5,530,900
2011-09-28	32.470	32.570	31.170	31.230	23.623	6,140,800
2011-09-27	32.840	33.090	32.080	32.250	24.394	5,655,600
2011-09-26	32.250	32.300	31.340	32.090	24.273	5,382,400
2011-09-23	31.320	32.090	31.170	31.320	23.691	6,027,900
2011-09-22	31.620	32.290	30.660	31.270	23.653	8,522,300
2011-09-21	33.980	34.140	32.710	32.760	24.780	6,400,500
2011-09-20	32.370	35.070	31.940	33.880	25.627	13,448,300
2011-09-19	32.460	32.470	31.680	32.250	24.394	7,835,600
2011-09-16	33.440	33.690	33.080	33.520	25.355	10,766,100
2011-09-15	33.370	33.510	32.710	33.320	25.204	5,687,800
2011-09-14	32.770	33.450	31.910	32.950	24.924	6,395,900
2011-09-13	31.390	32.570	31.190	32.250	24.394	8,185,200
2011-09-12	30.290	31.540	30.160	31.490	23.819	8,383,800
2011-09-09	30.840	31.150	30.460	30.680	23.207	6,718,700
2011-09-08	31.500	32.070	31.230	31.610	23.910	7,357,100
2011-09-07	31.330	31.890	31.160	31.830	24.077	5,625,300
2011-09-06	29.770	30.550	29.690	30.470	23.048	7,343,000
2011-09-02	31.030	31.230	30.630	30.860	23.343	5,771,400
2011-09-01	32.830	32.870	31.730	31.960	24.175	6,472,900
2011-08-31	33.090	33.630	32.700	33.030	24.984	5,783,400
2011-08-30	32.750	32.930	32.220	32.680	24.720	4,910,700
2011-08-29	31.430	33.000	31.430	32.950	24.924	4,706,700
2011-08-26	30.370	31.400	29.780	30.910	23.381	7,976,200
2011-08-25	31.660	31.840	30.120	30.260	22.889	8,523,900
2011-08-24	30.370	31.760	30.290	31.550	23.865	6,819,600
2011-08-23	29.590	30.930	29.530	30.880	23.169	5,854,000
2011-08-22	30.330	30.420	29.440	29.840	22.389	6,215,000
2011-08-19	28.960	30.400	28.960	29.520	22.149	8,793,100
2011-08-18	30.470	30.570	29.680	30.030	22.531	9,880,800
2011-08-17	31.590	31.930	31.140	31.420	23.574	5,045,100
2011-08-16	31.130	31.750	30.800	31.470	23.612	6,090,800
2011-08-15	31.390	31.720	31.250	31.530	23.657	4,457,700
2011-08-12	31.440	31.890	30.820	31.100	23.334	5,879,600
2011-08-11	29.680	31.240	29.440	30.820	23.124	12,588,700
2011-08-10	30.400	30.560	29.360	29.420	22.074	11,284,400
2011-08-09	31.180	31.890	29.820	31.840	23.889	15,480,800
2011-08-08	30.650	31.230	29.760	30.530	22.906	20,321,900
2011-08-05	31.760	32.400	30.950	32.220	24.174	17,180,700
2011-08-04	31.130	31.800	30.150	31.490	23.627	11,314,700
2011-08-03	31.770	32.420	30.960	32.230	24.182	6,288,600
2011-08-02	32.210	32.560	31.770	31.770	23.837	4,877,300
2011-08-01	33.890	33.900	32.520	32.810	24.617	4,502,800
2011-07-29	33.570	33.860	33.280	33.300	24.985	4,971,900
2011-07-28	34.580	34.640	33.730	33.870	25.412	8,688,800
2011-07-27	36.060	36.130	34.890	34.970	26.238	4,738,100
2011-07-26	36.370	36.740	36.000	36.060	27.055	2,271,400
2011-07-25	36.180	36.330	36.010	36.140	27.115	2,338,700
2011-07-22	36.610	36.860	36.450	36.550	27.423	3,023,900
2011-07-21	35.810	36.580	35.730	36.280	27.220	3,715,100
2011-07-20	35.780	35.780	35.350	35.420	26.575	2,927,200
2011-07-19	35.060	35.800	35.060	35.670	26.763	3,023,600

← NewerPage 64 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.