Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	42.770	43.100	42.030	43.070	31.866	4,489,900
2010-10-27	42.510	42.640	41.620	42.470	31.422	6,236,900
2010-10-26	41.710	43.670	41.330	43.080	31.874	12,889,600
2010-10-25	40.640	40.930	40.470	40.500	29.965	5,693,100
2010-10-22	40.060	40.190	39.840	40.140	29.698	4,240,600
2010-10-21	39.820	40.230	39.680	39.930	29.543	7,623,300
2010-10-20	39.060	39.790	38.970	39.710	29.380	5,872,600
2010-10-19	39.210	39.470	38.920	39.230	29.025	7,982,400
2010-10-18	39.430	39.800	39.270	39.690	29.365	5,491,100
2010-10-15	39.990	40.030	39.240	39.330	29.099	6,801,800
2010-10-14	40.340	40.400	39.460	39.650	29.336	4,814,400
2010-10-13	40.510	40.590	40.150	40.190	29.735	4,798,600
2010-10-12	39.820	40.370	39.510	40.180	29.728	4,664,400
2010-10-11	40.160	40.290	39.840	40.110	29.676	2,744,900
2010-10-08	39.930	40.370	39.770	40.280	29.802	5,260,100
2010-10-07	39.960	40.180	39.480	40.120	29.684	4,880,100
2010-10-06	39.680	40.050	39.410	39.950	29.558	5,813,200
2010-10-05	38.640	39.900	38.520	39.860	29.491	8,190,900
2010-10-04	38.270	38.560	37.650	38.090	28.182	3,849,500
2010-10-01	38.520	38.810	38.010	38.390	28.404	3,967,600
2010-09-30	38.890	38.950	37.900	38.190	28.256	4,445,800
2010-09-29	38.980	39.080	38.400	38.780	28.692	6,656,800
2010-09-28	37.890	38.440	37.270	38.340	28.367	4,655,500
2010-09-27	37.870	38.150	37.550	38.020	28.130	3,840,600
2010-09-24	37.320	38.180	37.270	37.790	27.960	5,441,400
2010-09-23	36.830	37.450	36.640	36.750	27.190	3,799,200
2010-09-22	37.810	38.020	36.950	37.050	27.412	5,050,000
2010-09-21	38.700	38.920	36.940	37.570	27.797	8,934,500
2010-09-20	36.280	37.750	36.230	37.060	27.420	7,876,200
2010-09-17	35.590	36.060	35.570	35.920	26.576	4,302,900
2010-09-16	35.640	35.740	35.210	35.520	26.280	3,348,700
2010-09-15	35.690	35.920	35.380	35.600	26.339	4,859,800
2010-09-14	35.840	36.310	35.550	35.890	26.554	2,868,900
2010-09-13	35.760	35.920	35.500	35.830	26.510	2,276,700
2010-09-10	35.230	35.430	35.070	35.280	26.103	2,424,600
2010-09-09	35.070	35.650	34.570	35.180	26.029	5,399,200
2010-09-08	34.180	34.800	33.860	34.570	25.577	5,530,400
2010-09-07	33.870	34.110	33.720	33.870	25.059	3,513,900
2010-09-03	34.280	34.760	34.090	34.670	25.651	3,782,300
2010-09-02	32.950	33.890	32.910	33.810	25.015	4,259,800
2010-09-01	31.870	32.910	31.740	32.900	24.342	4,744,600
2010-08-31	30.710	31.410	30.500	31.180	23.069	4,125,200
2010-08-30	31.370	31.530	30.840	30.840	22.818	2,229,600
2010-08-27	31.060	31.580	30.380	31.460	23.276	4,761,100
2010-08-26	30.740	31.150	30.450	30.560	22.610	3,468,400
2010-08-25	30.040	30.820	29.950	30.650	22.677	5,436,600
2010-08-24	30.660	30.780	30.250	30.440	22.522	6,093,100
2010-08-23	31.890	32.100	31.460	31.520	23.321	2,656,400
2010-08-20	31.840	31.880	31.190	31.790	23.520	3,399,000
2010-08-19	33.070	33.130	31.900	32.160	23.794	3,987,700
2010-08-18	33.000	33.300	32.650	33.040	24.445	4,473,800
2010-08-17	32.820	33.390	32.540	33.110	24.423	3,855,200
2010-08-16	32.170	32.640	32.020	32.470	23.951	2,846,300
2010-08-13	32.220	32.820	32.130	32.510	23.981	4,016,500
2010-08-12	32.510	33.060	32.430	32.620	24.062	4,537,500
2010-08-11	33.100	33.160	32.720	32.880	24.253	5,035,800
2010-08-10	34.100	34.480	33.550	34.320	25.316	5,850,400
2010-08-09	35.640	35.720	35.150	35.160	25.935	3,468,300
2010-08-06	35.310	35.940	34.990	35.630	26.282	3,624,900
2010-08-05	35.590	35.880	35.250	35.840	26.437	2,883,400

← NewerPage 68 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.