Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	38.670	38.700	37.510	37.550	27.999	5,620,800
2011-04-19	37.780	38.080	37.590	38.010	28.342	4,725,900
2011-04-18	37.240	37.780	37.160	37.550	27.999	4,117,200
2011-04-15	37.810	38.050	37.510	37.980	28.320	3,667,600
2011-04-14	37.760	37.810	37.220	37.470	27.939	4,666,600
2011-04-13	38.730	38.810	37.600	37.630	28.059	5,043,500
2011-04-12	38.120	39.190	38.040	38.430	28.655	7,954,200
2011-04-11	37.480	37.890	37.400	37.850	28.223	4,342,800
2011-04-08	38.030	38.210	37.090	37.400	27.887	6,169,800
2011-04-07	38.500	38.670	38.060	38.130	28.431	4,760,200
2011-04-06	38.730	39.060	38.410	38.830	28.953	4,262,600
2011-04-05	38.390	38.620	38.110	38.480	28.692	3,723,700
2011-04-04	39.160	39.160	38.190	38.380	28.618	5,295,300
2011-04-01	38.910	38.960	38.040	38.250	28.521	5,582,400
2011-03-31	38.520	38.680	38.310	38.360	28.603	5,527,700
2011-03-30	38.370	38.920	38.020	38.810	28.938	5,598,100
2011-03-29	38.410	38.560	37.860	38.040	28.364	5,341,700
2011-03-28	39.080	39.210	38.120	38.310	28.566	4,458,000
2011-03-25	39.070	39.110	38.660	38.780	28.916	4,875,400
2011-03-24	39.070	39.380	38.660	39.030	29.102	6,065,900
2011-03-23	39.010	39.320	38.610	38.950	29.043	7,617,000
2011-03-22	40.700	41.280	38.770	39.160	29.199	11,455,200
2011-03-21	40.250	41.110	40.150	41.010	30.579	6,872,900
2011-03-18	39.980	40.160	39.410	39.630	29.550	5,554,500
2011-03-17	39.570	40.040	39.050	39.110	29.162	5,551,900
2011-03-16	38.770	39.340	38.510	38.820	28.946	9,440,100
2011-03-15	38.190	39.370	38.080	39.110	29.162	7,192,500
2011-03-14	39.430	40.080	39.410	39.860	29.721	4,495,200
2011-03-11	39.300	40.630	39.120	39.940	29.781	10,365,400
2011-03-10	40.610	41.760	40.440	40.450	30.161	6,550,500
2011-03-09	41.140	41.500	40.650	41.240	30.750	5,069,200
2011-03-08	40.050	41.170	39.840	40.880	30.482	11,114,200
2011-03-07	40.640	40.750	39.470	39.930	29.774	5,864,600
2011-03-04	40.980	41.080	39.740	40.360	30.094	5,343,400
2011-03-03	41.590	41.630	41.040	41.090	30.638	6,223,500
2011-03-02	40.330	40.920	40.040	40.600	30.273	7,919,900
2011-03-01	42.490	42.580	39.870	40.080	29.885	11,999,900
2011-02-28	43.280	43.370	42.610	42.670	31.817	4,088,100
2011-02-25	42.660	43.110	42.200	42.780	31.899	4,321,100
2011-02-24	41.990	42.080	41.460	41.910	31.250	6,012,500
2011-02-23	41.800	42.200	40.520	42.040	31.347	6,938,100
2011-02-22	43.130	44.110	41.900	42.090	31.384	10,212,300
2011-02-18	46.150	46.180	45.440	45.700	34.076	2,876,500
2011-02-17	46.590	46.620	45.790	45.960	34.270	3,009,600
2011-02-16	46.970	47.330	46.740	46.950	35.008	2,941,400
2011-02-15	46.640	46.960	46.240	46.850	34.747	2,439,200
2011-02-14	47.460	47.480	46.490	46.850	34.747	2,336,500
2011-02-11	46.730	47.710	46.620	47.630	35.325	2,183,100
2011-02-10	46.440	47.110	46.280	47.090	34.925	2,374,900
2011-02-09	47.060	47.220	46.700	46.950	34.821	2,924,700
2011-02-08	46.650	46.970	46.400	46.830	34.732	2,209,900
2011-02-07	45.760	46.830	45.680	46.410	34.421	2,777,300
2011-02-04	45.540	45.950	45.190	45.790	33.961	2,755,800
2011-02-03	45.620	45.840	45.240	45.550	33.783	2,846,600
2011-02-02	45.200	45.880	44.990	45.700	33.894	2,455,600
2011-02-01	45.100	45.870	44.680	45.760	33.939	3,980,800
2011-01-31	44.760	45.290	44.630	44.710	33.160	4,414,700
2011-01-28	45.920	46.670	44.500	44.610	33.086	3,830,500
2011-01-27	46.480	47.000	45.650	46.260	34.309	5,992,500
2011-01-26	46.440	47.540	46.380	47.290	35.073	3,540,900

← NewerPage 66 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.