Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	24.980	25.050	23.790	24.390	17.889	7,422,000
2009-05-27	26.020	26.280	24.650	24.800	18.190	5,189,200
2009-05-26	24.690	26.010	24.690	25.910	19.004	6,740,400
2009-05-22	25.050	25.300	24.460	24.950	18.300	3,679,900
2009-05-21	24.850	24.970	24.290	24.680	18.102	4,436,300
2009-05-20	26.530	26.770	24.920	25.050	18.373	5,810,500
2009-05-19	26.800	27.150	26.370	26.540	19.466	4,549,800
2009-05-18	26.180	26.600	25.810	26.490	19.430	6,267,000
2009-05-15	25.530	25.790	24.640	25.000	18.337	4,623,000
2009-05-14	25.470	26.150	25.000	25.560	18.747	5,343,500
2009-05-13	25.960	26.000	25.000	25.280	18.542	4,714,400
2009-05-12	27.990	27.990	26.400	26.860	19.701	3,986,000
2009-05-11	27.230	27.710	26.950	27.260	19.994	3,944,700
2009-05-08	27.950	28.500	27.410	27.870	20.442	7,899,500
2009-05-07	29.590	29.760	28.030	28.130	20.632	10,112,500
2009-05-06	29.410	29.530	28.830	29.470	21.615	6,458,000
2009-05-05	29.210	29.650	28.770	29.320	21.505	5,307,900
2009-05-04	26.490	29.590	26.290	29.570	21.689	10,696,900
2009-05-01	27.100	27.170	26.040	26.140	19.173	4,171,500
2009-04-30	27.010	27.670	26.820	26.880	19.716	8,419,000
2009-04-29	26.120	26.900	25.830	26.530	19.459	6,500,500
2009-04-28	24.060	26.250	23.930	25.550	18.740	10,687,200
2009-04-27	25.860	26.210	23.760	24.590	18.036	18,640,800
2009-04-24	27.920	28.750	27.600	28.430	20.852	6,253,200
2009-04-23	27.260	28.420	26.660	27.720	20.332	9,152,300
2009-04-22	24.850	27.090	24.600	26.590	19.503	9,364,400
2009-04-21	25.040	25.610	24.850	25.570	18.755	5,136,200
2009-04-20	25.940	26.200	25.230	25.250	18.520	5,983,700
2009-04-17	27.470	28.000	26.610	27.250	19.987	7,617,700
2009-04-16	25.660	27.830	25.450	27.410	20.104	7,449,600
2009-04-15	24.870	25.890	24.850	25.820	18.938	6,067,000
2009-04-14	25.640	26.010	25.090	25.280	18.542	4,537,400
2009-04-13	25.290	26.510	24.830	26.200	19.217	5,355,700
2009-04-09	24.870	25.930	24.340	25.600	18.777	6,711,400
2009-04-08	23.920	24.200	23.560	23.990	17.596	3,750,700
2009-04-07	23.980	24.060	23.360	23.500	17.236	5,265,700
2009-04-06	25.200	25.200	24.260	24.750	18.153	5,545,600
2009-04-03	24.260	25.640	24.040	25.520	18.718	6,552,900
2009-04-02	23.460	24.930	23.190	24.190	17.743	7,726,700
2009-04-01	21.430	23.210	21.250	23.040	16.899	6,684,700
2009-03-31	21.480	21.990	21.140	21.600	15.843	5,792,200
2009-03-30	21.370	21.550	20.700	20.920	15.344	5,019,200
2009-03-27	22.490	22.790	21.940	22.170	16.261	5,359,000
2009-03-26	22.670	23.530	22.510	23.140	16.972	10,304,000
2009-03-25	22.500	23.090	21.970	22.710	16.657	9,482,100
2009-03-24	23.010	24.940	22.580	22.830	16.745	15,274,600
2009-03-23	21.880	23.500	21.240	23.310	17.097	12,223,000
2009-03-20	22.240	22.390	20.880	21.300	15.623	6,713,300
2009-03-19	22.510	22.750	22.150	22.390	16.422	5,818,000
2009-03-18	21.490	22.600	21.140	22.070	16.188	5,992,000
2009-03-17	20.150	21.580	20.150	21.580	15.828	4,808,800
2009-03-16	21.000	21.480	20.480	20.500	15.036	5,344,200
2009-03-13	20.870	21.050	20.030	20.540	15.065	6,350,100
2009-03-12	19.170	20.780	18.960	20.740	15.212	7,302,100
2009-03-11	19.830	20.350	19.350	19.670	14.427	7,220,900
2009-03-10	17.850	19.190	17.570	19.180	14.068	12,282,400
2009-03-09	17.170	18.000	16.800	16.980	12.454	7,252,300
2009-03-06	17.980	18.190	16.870	17.300	12.689	9,805,500
2009-03-05	19.230	19.620	17.880	18.100	13.276	9,452,000
2009-03-04	18.990	20.030	18.710	19.520	14.317	10,629,000

← NewerPage 74 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.