Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	39.010	39.470	38.290	39.210	28.845	5,546,500
2010-05-07	37.350	37.660	35.690	36.680	26.984	9,815,000
2010-05-06	39.210	39.740	35.620	38.030	27.977	7,929,200
2010-05-05	39.690	40.350	39.230	39.600	29.132	6,398,100
2010-05-04	41.540	41.600	40.340	40.600	29.868	4,773,200
2010-05-03	42.060	42.500	41.910	42.420	31.207	3,155,300
2010-04-30	42.780	43.140	41.570	41.700	30.677	5,973,800
2010-04-29	42.000	43.190	42.000	43.160	31.751	4,508,000
2010-04-28	41.930	42.110	41.380	41.590	30.596	8,604,600
2010-04-27	43.170	43.620	42.280	42.430	31.214	7,457,600
2010-04-26	43.090	44.210	42.950	43.850	32.259	9,082,800
2010-04-23	41.860	42.810	41.740	42.770	31.464	8,249,500
2010-04-22	39.680	41.770	39.510	41.600	30.604	8,159,200
2010-04-21	39.650	40.320	39.520	40.230	29.596	4,312,500
2010-04-20	38.990	40.050	38.990	39.920	29.368	5,813,100
2010-04-19	38.300	39.040	38.230	38.900	28.617	4,038,000
2010-04-16	39.430	39.450	38.430	38.970	28.669	4,582,700
2010-04-15	39.120	39.800	38.930	39.480	29.044	4,152,900
2010-04-14	38.890	39.160	38.540	39.160	28.809	3,909,500
2010-04-13	39.080	39.100	38.210	38.860	28.588	5,295,400
2010-04-12	39.170	39.290	38.710	38.820	28.558	3,937,000
2010-04-09	38.860	38.980	38.480	38.980	28.676	2,954,200
2010-04-08	37.930	38.820	37.840	38.590	28.389	4,469,100
2010-04-07	38.750	39.010	38.010	38.300	28.176	5,311,000
2010-04-06	39.110	39.410	39.020	39.330	28.934	2,844,200
2010-04-05	39.340	39.800	39.190	39.390	28.978	2,883,800
2010-04-01	39.390	39.540	38.920	39.240	28.867	2,537,200
2010-03-31	39.070	39.170	38.710	38.880	28.603	3,078,500
2010-03-30	39.150	39.320	38.900	39.190	28.831	3,149,900
2010-03-29	39.030	39.100	38.630	38.980	28.676	2,470,500
2010-03-26	38.610	39.000	38.510	38.800	28.544	2,909,500
2010-03-25	38.790	39.000	38.490	38.540	28.352	3,735,800
2010-03-24	38.420	38.580	38.060	38.460	28.294	3,178,100
2010-03-23	38.900	39.350	38.340	38.810	28.551	7,207,900
2010-03-22	37.010	38.090	36.890	37.910	27.889	3,230,500
2010-03-19	37.620	38.370	37.430	37.620	27.676	3,340,800
2010-03-18	37.580	37.780	37.350	37.660	27.705	1,936,200
2010-03-17	37.440	37.780	37.190	37.600	27.661	3,484,700
2010-03-16	37.150	37.230	36.780	37.120	27.308	3,696,600
2010-03-15	37.100	37.200	36.820	37.150	27.330	3,136,500
2010-03-12	37.450	37.600	37.040	37.490	27.580	2,657,800
2010-03-11	36.950	37.270	36.700	37.250	27.403	2,640,900
2010-03-10	36.620	37.360	36.570	37.170	27.345	2,665,200
2010-03-09	36.490	37.190	36.320	36.940	27.175	2,756,600
2010-03-08	36.890	37.240	36.760	36.940	27.175	2,861,700
2010-03-05	36.390	37.110	36.260	37.040	27.249	4,858,800
2010-03-04	35.990	36.230	35.830	36.150	26.594	3,628,500
2010-03-03	36.140	36.170	35.550	35.710	26.271	3,514,300
2010-03-02	36.600	36.780	35.710	35.750	26.300	5,762,000
2010-03-01	35.710	36.100	35.620	36.100	26.557	2,459,600
2010-02-26	34.960	36.160	34.960	35.960	26.454	5,244,500
2010-02-25	34.920	35.710	34.880	35.660	26.234	5,850,700
2010-02-24	34.320	35.910	34.250	35.800	26.337	13,062,500
2010-02-23	33.820	34.020	33.440	33.670	24.770	2,553,500
2010-02-22	34.180	34.340	33.900	34.110	25.093	2,870,600
2010-02-19	34.040	34.210	33.790	33.890	24.932	5,416,200
2010-02-18	33.950	34.070	33.710	33.780	24.851	5,536,000
2010-02-17	33.850	34.130	33.750	34.010	25.020	4,150,100
2010-02-16	33.210	33.610	33.080	33.480	24.556	3,229,100
2010-02-12	32.740	32.910	32.490	32.820	24.072	3,906,200

← NewerPage 70 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.