Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	35.400	36.080	35.340	35.980	26.540	3,252,100
2010-08-03	35.440	35.520	34.960	35.390	26.105	3,338,800
2010-08-02	35.420	35.590	35.100	35.520	26.201	4,142,700
2010-07-30	34.050	34.860	33.970	34.680	25.581	3,740,200
2010-07-29	35.100	35.190	34.080	34.400	25.375	3,044,000
2010-07-28	34.470	34.880	34.370	34.630	25.544	3,542,600
2010-07-27	34.800	35.060	34.430	34.520	25.463	4,479,100
2010-07-26	34.080	35.170	33.890	35.150	25.928	4,784,400
2010-07-23	33.830	34.280	33.530	34.190	25.220	5,232,200
2010-07-22	32.790	33.840	32.610	33.670	24.836	6,209,700
2010-07-21	31.890	32.360	31.320	31.430	23.184	5,872,800
2010-07-20	30.810	31.760	30.690	31.710	23.390	5,475,500
2010-07-19	31.480	31.700	30.820	31.400	23.162	3,626,500
2010-07-16	32.590	32.620	31.300	31.410	23.169	5,925,200
2010-07-15	32.800	32.920	32.250	32.800	24.194	4,783,700
2010-07-14	32.640	32.930	32.220	32.750	24.158	4,328,800
2010-07-13	32.430	32.990	32.280	32.820	24.209	5,247,200
2010-07-12	31.720	32.090	31.560	31.670	23.361	3,967,000
2010-07-09	31.340	32.200	31.340	32.120	23.693	5,632,300
2010-07-08	31.630	31.720	31.090	31.580	23.295	4,782,800
2010-07-07	30.760	31.570	30.620	31.560	23.280	5,765,700
2010-07-06	31.300	31.500	30.210	30.490	22.490	5,591,600
2010-07-02	31.330	31.370	30.340	30.620	22.586	6,326,500
2010-07-01	30.380	31.420	29.680	31.310	23.095	12,986,900
2010-06-30	30.310	30.970	30.130	30.240	22.306	9,547,900
2010-06-29	31.760	31.760	29.980	30.140	22.232	12,725,000
2010-06-28	32.860	32.900	32.070	32.100	23.678	4,989,400
2010-06-25	32.650	32.910	32.190	32.580	24.032	8,728,900
2010-06-24	33.540	33.620	32.160	32.350	23.862	6,705,700
2010-06-23	33.370	33.600	32.900	33.310	24.571	8,162,500
2010-06-22	33.690	34.290	33.120	33.190	24.482	12,647,200
2010-06-21	35.970	36.050	34.470	34.740	25.625	5,913,700
2010-06-18	36.220	36.270	35.240	35.410	26.120	6,144,900
2010-06-17	36.930	36.960	35.730	36.000	26.555	6,327,500
2010-06-16	37.370	37.410	36.520	36.750	27.108	6,495,800
2010-06-15	37.380	37.480	37.090	37.430	27.610	6,998,700
2010-06-14	37.070	37.410	36.340	36.370	26.828	4,341,500
2010-06-11	35.640	36.350	35.530	36.310	26.784	2,383,100
2010-06-10	35.800	36.360	35.500	36.330	26.798	4,121,000
2010-06-09	35.200	35.840	34.530	34.710	25.603	5,634,800
2010-06-08	34.440	35.070	33.760	34.960	25.788	5,251,600
2010-06-07	35.630	35.850	34.470	34.560	25.493	5,573,200
2010-06-04	36.320	36.490	35.170	35.290	26.031	5,104,400
2010-06-03	37.400	37.530	36.690	37.170	27.418	2,854,800
2010-06-02	36.460	37.040	36.100	37.040	27.322	4,360,500
2010-06-01	36.400	36.790	35.660	35.670	26.311	3,957,200
2010-05-28	36.750	37.120	35.840	36.230	26.724	5,335,600
2010-05-27	35.940	36.820	35.620	36.780	27.130	5,570,500
2010-05-26	35.810	35.990	34.790	34.960	25.788	8,716,200
2010-05-25	34.440	35.360	34.060	35.220	25.979	9,297,200
2010-05-24	35.690	36.110	35.220	35.360	26.083	6,469,900
2010-05-21	35.080	36.140	35.000	35.610	26.267	8,989,600
2010-05-20	35.700	36.140	35.080	35.120	25.906	8,190,800
2010-05-19	37.150	37.470	36.310	37.020	27.307	6,934,700
2010-05-18	38.630	38.860	37.170	37.420	27.529	4,519,000
2010-05-17	37.870	38.220	36.740	38.120	28.043	4,254,000
2010-05-14	38.750	38.830	37.250	37.570	27.639	5,942,200
2010-05-13	39.610	39.950	38.780	38.900	28.617	3,285,600
2010-05-12	39.460	40.150	39.230	40.080	29.485	3,451,600
2010-05-11	38.630	39.530	38.460	38.880	28.603	4,812,700

← NewerPage 69 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.