Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	32.740	32.910	32.490	32.820	24.072	3,906,200
2010-02-11	32.580	33.220	32.320	33.180	24.336	4,144,500
2010-02-10	33.020	33.120	32.500	32.610	23.918	4,205,200
2010-02-09	33.400	33.530	32.730	32.800	24.058	5,075,100
2010-02-08	32.440	33.580	32.200	33.160	24.322	5,491,300
2010-02-05	32.720	32.820	31.840	32.530	23.860	4,682,100
2010-02-04	33.830	34.160	32.870	32.900	24.131	4,930,200
2010-02-03	34.430	34.750	34.340	34.590	25.371	3,553,000
2010-02-02	34.710	34.710	34.330	34.590	25.371	3,620,500
2010-02-01	33.760	34.160	33.760	34.140	25.041	3,674,600
2010-01-29	34.540	34.540	33.270	33.330	24.446	4,952,300
2010-01-28	34.550	34.840	34.010	34.410	25.239	4,452,200
2010-01-27	33.730	33.940	33.360	33.880	24.850	3,143,300
2010-01-26	34.010	34.140	33.670	33.740	24.747	2,864,600
2010-01-25	34.170	34.170	33.440	33.560	24.615	2,750,200
2010-01-22	33.960	34.090	33.280	33.300	24.424	3,937,900
2010-01-21	35.130	35.400	34.140	34.210	25.092	5,661,700
2010-01-20	34.910	35.000	33.990	34.310	25.165	4,015,100
2010-01-19	34.630	35.220	34.410	35.010	25.679	3,159,600
2010-01-15	34.880	35.070	33.950	34.230	25.107	3,798,500
2010-01-14	33.980	35.270	33.970	35.070	25.723	5,417,600
2010-01-13	33.090	34.110	32.960	34.050	24.975	5,123,800
2010-01-12	32.970	33.110	32.500	32.880	24.116	3,566,300
2010-01-11	33.590	33.660	33.300	33.420	24.512	3,970,700
2010-01-08	32.820	33.290	32.640	33.220	24.366	4,950,500
2010-01-07	32.120	32.360	31.900	32.140	23.574	3,469,400
2010-01-06	32.290	32.570	31.750	31.790	23.317	6,171,400
2010-01-05	32.280	32.540	32.200	32.370	23.742	3,199,900
2010-01-04	32.290	32.760	31.960	32.060	23.515	5,372,700
2009-12-31	32.160	32.190	31.670	31.690	23.244	1,987,700
2009-12-30	32.280	32.350	31.970	32.100	23.544	2,239,300
2009-12-29	32.740	32.880	32.220	32.320	23.706	2,224,900
2009-12-28	32.680	32.910	32.130	32.250	23.654	1,998,600
2009-12-24	32.520	32.700	32.410	32.480	23.823	672,100
2009-12-23	32.800	32.830	32.320	32.530	23.860	2,376,100
2009-12-22	32.470	33.090	32.250	32.730	24.006	3,990,600
2009-12-21	32.790	32.950	32.240	32.370	23.742	3,234,900
2009-12-18	32.330	32.650	31.850	32.220	23.632	10,787,700
2009-12-17	33.320	33.750	33.140	33.360	24.468	5,417,900
2009-12-16	34.450	34.640	33.610	33.820	24.806	4,543,800
2009-12-15	33.300	34.100	33.300	33.880	24.850	3,625,200
2009-12-14	32.810	33.930	32.600	33.700	24.718	4,563,500
2009-12-11	32.480	32.690	32.250	32.430	23.786	2,398,400
2009-12-10	31.640	32.430	31.520	32.190	23.610	3,137,200
2009-12-09	32.030	32.090	31.140	31.340	22.987	4,323,700
2009-12-08	32.120	32.180	31.700	31.830	23.346	4,052,000
2009-12-07	32.590	32.890	32.250	32.410	23.772	4,454,500
2009-12-04	32.910	33.350	32.350	32.860	24.102	4,353,400
2009-12-03	32.840	33.280	32.570	32.650	23.948	4,332,800
2009-12-02	32.530	32.770	32.320	32.710	23.992	5,320,000
2009-12-01	32.430	32.740	31.940	32.130	23.566	3,934,900
2009-11-30	31.840	32.340	31.510	32.030	23.493	2,839,100
2009-11-27	31.590	32.300	31.500	32.020	23.486	1,826,400
2009-11-25	32.480	33.070	32.150	33.030	24.226	3,258,900
2009-11-24	32.230	32.320	31.790	32.110	23.552	2,744,400
2009-11-23	32.460	32.850	32.170	32.290	23.684	2,856,800
2009-11-20	31.780	32.150	31.580	32.090	23.537	3,080,100
2009-11-19	32.290	32.360	31.810	31.880	23.383	2,948,000
2009-11-18	32.960	33.000	32.520	32.750	24.021	3,528,700
2009-11-17	32.850	32.850	32.380	32.740	24.014	2,472,200

← NewerPage 71 of 79 · 4,734 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.