Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	30.480	31.120	30.370	30.880	22.649	4,325,000
2009-08-20	29.540	30.370	29.420	30.130	22.099	4,492,400
2009-08-19	28.380	29.670	28.260	29.380	21.549	3,933,100
2009-08-18	28.430	28.980	28.360	28.860	21.168	3,080,000
2009-08-17	28.690	28.800	28.100	28.250	20.720	3,385,300
2009-08-14	30.360	30.460	29.400	29.850	21.894	3,092,800
2009-08-13	29.990	30.370	29.460	30.340	22.253	3,835,200
2009-08-12	29.190	30.910	29.130	30.470	22.349	5,180,500
2009-08-11	29.280	29.740	29.060	29.510	21.645	3,438,800
2009-08-10	30.200	30.380	29.580	29.870	21.909	3,206,500
2009-08-07	29.410	30.750	29.060	30.350	22.261	5,383,500
2009-08-06	29.540	29.650	28.830	28.910	21.205	3,170,700
2009-08-05	29.890	29.980	28.870	28.960	21.241	4,198,700
2009-08-04	28.930	29.580	28.660	29.420	21.579	4,147,800
2009-08-03	28.640	29.240	28.540	29.000	21.271	4,647,900
2009-07-31	28.300	28.710	27.940	27.990	20.530	4,207,800
2009-07-30	27.560	28.490	27.430	28.160	20.654	4,677,100
2009-07-29	27.190	27.570	26.910	27.290	20.016	6,928,700
2009-07-28	27.500	28.430	27.370	28.430	20.852	4,172,000
2009-07-27	27.940	28.500	27.530	28.240	20.713	3,435,100
2009-07-24	28.190	28.520	27.830	28.500	20.904	3,443,300
2009-07-23	27.300	28.910	27.230	28.550	20.940	4,891,900
2009-07-22	26.920	27.950	26.920	27.810	20.398	3,074,200
2009-07-21	27.660	27.760	27.100	27.630	20.266	3,922,700
2009-07-20	26.900	27.890	26.760	27.680	20.302	5,499,300
2009-07-17	26.800	26.860	26.080	26.340	19.320	5,813,600
2009-07-16	27.030	27.430	26.270	27.240	19.980	5,422,300
2009-07-15	25.740	27.280	25.580	27.260	19.994	7,195,300
2009-07-14	25.240	25.500	24.960	25.490	18.696	3,383,100
2009-07-13	24.640	25.070	24.270	25.070	18.388	4,526,300
2009-07-10	25.140	25.260	24.420	24.680	18.102	4,922,100
2009-07-09	24.800	25.410	24.690	25.280	18.542	3,780,800
2009-07-08	25.000	25.140	23.990	24.510	17.977	5,404,100
2009-07-07	25.300	25.560	24.850	24.930	18.285	4,479,800
2009-07-06	25.160	25.450	24.920	25.440	18.659	5,305,500
2009-07-02	25.550	26.270	25.170	25.350	18.593	6,960,800
2009-07-01	25.810	26.390	25.500	26.270	19.268	4,348,900
2009-06-30	25.960	25.990	25.110	25.770	18.901	4,627,200
2009-06-29	25.480	26.350	25.320	26.090	19.136	4,377,500
2009-06-26	25.430	25.720	25.250	25.350	18.593	5,200,400
2009-06-25	24.910	26.140	24.910	25.740	18.879	5,560,700
2009-06-24	25.050	26.380	24.980	25.480	18.689	7,273,400
2009-06-23	24.890	25.050	24.290	24.540	17.999	4,867,400
2009-06-22	26.040	26.160	24.520	24.560	18.014	6,575,600
2009-06-19	26.730	27.090	26.070	26.600	19.510	12,052,200
2009-06-18	24.010	25.320	23.810	24.770	18.168	12,497,300
2009-06-17	22.590	23.550	22.180	23.050	16.906	6,649,100
2009-06-16	23.280	23.380	22.410	22.530	16.525	5,171,900
2009-06-15	23.630	23.630	22.840	23.160	16.987	5,646,500
2009-06-12	24.110	24.200	23.580	24.170	17.728	5,108,400
2009-06-11	24.480	24.480	23.420	23.730	17.405	7,850,300
2009-06-10	25.470	25.470	23.350	23.850	17.493	9,546,200
2009-06-09	25.250	25.250	24.800	25.030	18.359	4,185,600
2009-06-08	25.170	25.310	24.630	25.000	18.337	5,569,300
2009-06-05	25.860	26.220	25.410	25.560	18.747	3,961,300
2009-06-04	26.000	26.280	25.520	25.990	19.063	3,678,300
2009-06-03	26.080	26.460	25.820	26.240	19.246	3,288,000
2009-06-02	26.550	27.000	26.280	26.800	19.657	4,160,000
2009-06-01	25.870	27.090	25.750	26.680	19.569	5,485,700
2009-05-29	24.690	25.480	24.490	25.440	18.659	4,798,900

← NewerPage 73 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.