Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	34.680	34.950	34.380	34.730	26.058	3,874,100
2011-07-15	35.340	35.440	34.910	35.190	26.403	2,971,500
2011-07-14	35.810	35.880	34.680	35.310	26.493	5,787,700
2011-07-13	36.060	36.610	35.880	36.010	27.018	3,691,900
2011-07-12	36.010	36.440	35.760	35.830	26.883	5,376,900
2011-07-11	36.450	36.660	36.150	36.390	27.303	4,303,800
2011-07-08	37.440	37.470	36.810	37.380	28.046	3,874,100
2011-07-07	37.960	38.220	37.910	38.100	28.586	3,561,400
2011-07-06	37.910	38.110	37.700	37.860	28.406	4,019,500
2011-07-05	38.640	38.690	38.050	38.330	28.759	3,976,800
2011-07-01	37.880	38.830	37.860	38.790	29.104	3,654,500
2011-06-30	37.740	37.890	37.340	37.630	28.233	3,906,600
2011-06-29	38.130	38.280	37.310	37.380	28.046	4,353,300
2011-06-28	37.620	38.090	37.620	37.810	28.368	2,710,800
2011-06-27	37.390	37.710	37.260	37.450	28.098	2,585,700
2011-06-24	37.790	37.900	37.170	37.300	27.986	5,763,700
2011-06-23	36.050	37.860	36.050	37.640	28.241	7,817,800
2011-06-22	37.100	37.150	36.320	36.360	27.281	4,088,100
2011-06-21	35.960	37.350	35.920	37.240	27.941	7,349,000
2011-06-20	34.910	35.880	34.700	35.730	26.808	5,622,400
2011-06-17	35.140	35.450	35.070	35.270	26.463	4,257,000
2011-06-16	34.300	34.910	34.210	34.760	26.080	5,363,000
2011-06-15	34.960	35.180	34.640	34.800	26.110	6,310,500
2011-06-14	35.100	35.980	35.050	35.890	26.928	5,760,700
2011-06-13	35.000	35.750	34.890	35.270	26.463	9,635,700
2011-06-10	36.180	36.280	35.410	35.800	26.860	4,245,500
2011-06-09	35.950	36.390	35.560	35.990	27.003	4,260,900
2011-06-08	36.620	36.650	35.480	35.630	26.733	6,558,700
2011-06-07	36.920	37.380	36.720	36.790	27.603	4,692,500
2011-06-06	36.540	37.070	36.390	36.430	27.333	3,334,200
2011-06-03	36.860	37.480	36.490	36.650	27.498	4,271,600
2011-06-02	37.460	37.780	37.240	37.570	28.188	3,279,700
2011-06-01	38.500	38.500	37.150	37.170	27.888	3,538,800
2011-05-31	39.050	39.050	38.470	38.810	29.119	3,145,200
2011-05-27	38.360	38.810	38.120	38.400	28.811	2,189,800
2011-05-26	38.150	38.390	37.600	38.080	28.571	3,432,100
2011-05-25	38.170	38.490	37.950	38.200	28.661	2,903,900
2011-05-24	38.490	38.800	38.030	38.050	28.548	4,208,500
2011-05-23	38.660	39.000	38.470	38.790	29.104	2,880,100
2011-05-20	40.000	40.110	39.530	39.560	29.681	3,193,600
2011-05-19	40.340	40.410	39.950	40.140	30.117	3,154,600
2011-05-18	39.900	40.240	39.500	40.220	30.177	2,479,900
2011-05-17	39.960	40.380	39.680	40.370	30.102	4,098,900
2011-05-16	40.660	40.990	39.750	39.820	29.691	4,786,000
2011-05-13	41.150	41.470	40.880	41.020	30.586	3,758,900
2011-05-12	40.720	41.830	40.360	41.340	30.825	4,883,900
2011-05-11	40.750	40.870	40.180	40.340	30.079	2,921,200
2011-05-10	40.280	40.910	40.110	40.600	30.273	3,761,400
2011-05-09	39.990	40.180	39.450	39.610	29.535	3,281,000
2011-05-06	41.800	41.950	40.170	40.180	29.960	7,276,000
2011-05-05	38.630	41.370	38.520	40.940	30.527	9,191,200
2011-05-04	38.810	39.050	38.400	38.900	29.006	4,203,200
2011-05-03	38.390	38.940	38.320	38.810	28.938	3,638,000
2011-05-02	38.320	38.670	38.030	38.050	28.372	3,410,000
2011-04-29	38.210	38.460	37.900	38.070	28.387	2,464,800
2011-04-28	39.250	39.400	37.960	38.330	28.580	5,012,900
2011-04-27	37.970	38.520	37.820	38.210	28.491	6,548,600
2011-04-26	37.300	37.470	36.900	37.070	27.641	5,400,000
2011-04-25	37.490	37.500	37.000	37.020	27.604	2,477,300
2011-04-21	37.730	37.830	37.430	37.610	28.044	3,853,300

← NewerPage 65 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.