Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	32.490	32.990	32.410	32.960	24.175	3,395,800
2009-11-13	31.820	32.500	31.730	32.280	23.676	3,924,000
2009-11-12	31.740	31.930	31.240	31.380	23.016	3,348,100
2009-11-11	31.850	32.110	31.400	31.600	23.178	4,367,500
2009-11-10	31.270	31.750	31.220	31.690	23.244	3,922,800
2009-11-09	31.030	31.920	30.840	31.920	23.412	4,061,700
2009-11-06	30.400	30.900	30.370	30.570	22.422	3,236,800
2009-11-05	30.300	30.820	30.140	30.820	22.605	4,463,000
2009-11-04	30.120	30.680	29.660	29.750	21.821	4,980,400
2009-11-03	29.180	29.430	28.710	29.310	21.498	7,183,200
2009-11-02	29.390	30.010	29.020	29.480	21.623	4,925,400
2009-10-30	30.490	30.600	29.120	29.120	21.359	6,445,800
2009-10-29	29.780	30.690	29.730	30.680	22.503	5,479,900
2009-10-28	30.090	30.090	29.040	29.180	21.403	5,602,500
2009-10-27	30.790	30.870	30.190	30.230	22.173	5,009,800
2009-10-26	32.000	32.080	30.350	30.590	22.437	7,408,700
2009-10-23	32.990	32.990	31.810	32.030	23.493	3,663,600
2009-10-22	32.420	33.150	31.790	33.010	24.212	4,912,500
2009-10-21	33.420	33.920	32.090	32.090	23.537	6,593,000
2009-10-20	33.610	33.750	33.000	33.150	24.314	3,776,100
2009-10-19	33.620	34.060	33.160	33.340	24.454	5,150,200
2009-10-16	33.090	33.330	32.820	33.070	24.256	4,807,300
2009-10-15	33.350	33.470	33.230	33.370	24.476	4,959,800
2009-10-14	33.500	33.630	33.020	33.320	24.439	5,244,200
2009-10-13	32.690	32.840	32.310	32.630	23.933	5,058,400
2009-10-12	32.950	33.150	32.380	32.650	23.948	4,976,300
2009-10-09	33.310	33.330	32.570	32.650	23.948	3,776,300
2009-10-08	33.170	33.760	32.920	33.260	24.395	5,534,400
2009-10-07	32.790	33.090	32.410	32.560	23.882	3,498,200
2009-10-06	33.040	33.090	32.560	32.630	23.933	5,358,400
2009-10-05	32.640	32.700	32.210	32.560	23.882	7,639,500
2009-10-02	32.320	32.930	32.200	32.450	23.801	7,139,700
2009-10-01	33.060	33.210	32.290	32.730	24.006	9,602,900
2009-09-30	33.500	33.510	32.330	33.280	24.410	6,773,700
2009-09-29	33.620	33.900	33.280	33.500	24.571	4,681,800
2009-09-28	33.170	33.640	32.900	33.620	24.659	3,696,400
2009-09-25	33.700	34.000	32.940	33.010	24.212	6,933,500
2009-09-24	34.150	34.230	33.360	33.950	24.901	7,435,700
2009-09-23	33.820	33.990	33.060	33.120	24.292	7,716,300
2009-09-22	33.870	34.950	33.410	33.520	24.586	10,541,000
2009-09-21	32.030	32.390	31.570	32.000	23.471	5,934,400
2009-09-18	33.120	33.260	32.140	32.260	23.662	5,399,300
2009-09-17	33.390	33.660	32.550	32.860	24.102	3,854,500
2009-09-16	33.380	33.800	32.970	33.220	24.366	5,449,400
2009-09-15	33.160	33.370	32.800	32.940	24.160	5,730,800
2009-09-14	32.150	32.600	32.150	32.440	23.794	3,140,800
2009-09-11	32.740	33.020	32.430	32.650	23.948	4,027,500
2009-09-10	31.960	32.350	31.650	32.230	23.640	4,898,600
2009-09-09	31.330	32.420	31.210	31.880	23.383	5,519,000
2009-09-08	31.000	31.060	30.550	30.840	22.620	5,347,500
2009-09-04	29.420	29.690	29.290	29.350	21.527	4,859,900
2009-09-03	29.320	29.470	28.970	29.330	21.513	4,500,000
2009-09-02	28.580	28.730	28.260	28.510	20.911	3,372,800
2009-09-01	29.340	29.840	28.420	28.610	20.984	4,356,900
2009-08-31	30.130	30.210	29.150	29.250	21.454	4,662,300
2009-08-28	30.650	30.750	30.060	30.340	22.253	2,904,400
2009-08-27	30.350	30.420	29.700	30.060	22.048	4,201,300
2009-08-26	30.800	30.800	30.200	30.510	22.378	3,568,600
2009-08-25	31.310	31.320	30.710	31.060	22.781	5,341,500
2009-08-24	31.620	31.640	30.590	30.690	22.510	2,914,000

← NewerPage 72 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.