Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	45.450	46.230	45.420	46.220	34.280	3,557,900
2011-01-24	45.790	46.250	45.600	46.210	34.272	3,286,500
2011-01-21	45.890	46.410	45.780	46.120	34.206	3,625,000
2011-01-20	45.640	46.100	45.450	46.030	34.139	3,729,800
2011-01-19	46.780	47.000	46.130	46.260	34.309	2,902,600
2011-01-18	47.990	48.130	46.980	47.090	34.925	2,620,200
2011-01-14	47.260	48.000	46.980	47.850	35.489	3,010,600
2011-01-13	47.040	47.600	46.840	47.020	34.873	4,013,600
2011-01-12	46.950	47.600	46.810	47.310	35.088	2,819,100
2011-01-11	46.880	46.890	46.170	46.290	34.332	2,588,500
2011-01-10	46.530	46.710	46.030	46.370	34.391	3,036,200
2011-01-07	47.620	47.830	46.520	47.140	34.962	3,242,400
2011-01-06	48.120	48.140	47.020	47.270	35.058	2,333,700
2011-01-05	47.480	47.960	47.370	47.550	35.266	3,530,300
2011-01-04	47.850	47.950	46.820	47.090	34.925	4,401,600
2011-01-03	46.440	47.060	46.320	46.810	34.717	2,633,800
2010-12-31	45.900	46.340	45.660	46.110	34.198	1,952,100
2010-12-30	45.970	46.100	45.800	45.920	34.057	1,214,300
2010-12-29	46.030	46.390	45.950	46.120	34.206	1,481,600
2010-12-28	46.080	46.250	45.780	45.980	34.102	1,486,500
2010-12-27	46.040	46.200	45.690	45.960	34.087	1,819,000
2010-12-23	46.610	46.750	46.020	46.300	34.339	2,634,500
2010-12-22	45.800	47.220	45.800	46.590	34.554	4,983,800
2010-12-21	44.390	45.260	43.800	45.180	33.508	7,597,800
2010-12-20	43.070	43.380	42.580	43.250	32.077	4,836,000
2010-12-17	42.330	42.730	42.300	42.510	31.528	5,274,000
2010-12-16	42.580	42.720	42.150	42.540	31.550	4,014,400
2010-12-15	42.710	42.820	42.090	42.150	31.261	4,260,900
2010-12-14	43.280	43.380	42.690	42.800	31.743	3,021,400
2010-12-13	44.470	44.470	43.380	43.380	32.173	3,575,300
2010-12-10	43.920	44.440	43.590	43.970	32.611	3,283,800
2010-12-09	43.710	43.960	43.500	43.740	32.440	2,203,300
2010-12-08	43.310	43.590	43.000	43.550	32.299	2,579,200
2010-12-07	43.480	43.590	42.940	43.000	31.892	3,102,800
2010-12-06	42.900	43.240	42.770	42.990	31.884	2,723,500
2010-12-03	43.260	43.420	42.760	43.290	32.107	2,474,600
2010-12-02	42.480	43.460	42.430	43.220	32.055	2,989,400
2010-12-01	42.050	42.660	41.620	42.570	31.573	3,970,100
2010-11-30	40.740	41.720	40.560	41.310	30.638	5,985,800
2010-11-29	41.190	41.390	40.640	41.140	30.512	3,725,700
2010-11-26	41.450	42.010	41.400	41.760	30.972	1,616,300
2010-11-24	41.290	42.510	41.220	42.490	31.513	3,869,900
2010-11-23	41.390	41.390	40.790	40.940	30.364	4,817,400
2010-11-22	41.790	42.160	41.500	42.100	31.224	2,531,700
2010-11-19	41.920	42.020	41.520	41.920	31.091	3,032,000
2010-11-18	42.080	42.320	41.880	42.090	31.217	3,217,500
2010-11-17	41.120	41.820	40.970	41.610	30.861	3,424,800
2010-11-16	41.590	42.220	41.140	41.320	30.571	3,741,600
2010-11-15	42.570	42.620	42.070	42.120	31.163	2,449,400
2010-11-12	42.730	43.190	42.160	42.540	31.474	4,397,300
2010-11-11	42.880	43.270	42.630	42.820	31.681	4,145,700
2010-11-10	43.340	43.510	42.780	43.500	32.184	2,795,500
2010-11-09	43.950	44.150	43.110	43.370	32.088	4,080,200
2010-11-08	44.360	44.510	43.660	43.950	32.517	3,726,200
2010-11-05	44.670	44.900	44.380	44.700	33.072	3,359,200
2010-11-04	43.840	44.750	43.770	44.560	32.969	5,141,600
2010-11-03	43.470	43.640	42.780	43.570	32.236	4,502,100
2010-11-02	43.360	43.730	43.250	43.340	32.066	3,094,000
2010-11-01	43.590	43.740	42.440	43.260	32.007	5,877,000
2010-10-29	42.590	43.190	42.420	43.170	31.940	4,980,400

← NewerPage 67 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.