Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	18.600	18.680	17.660	18.100	13.276	10,059,400
2009-03-02	19.160	19.330	18.040	18.210	13.356	9,484,600
2009-02-27	20.090	20.100	19.210	19.560	14.347	12,694,600
2009-02-26	20.680	20.970	19.920	19.990	14.662	7,844,700
2009-02-25	20.630	20.630	19.500	19.790	14.515	9,629,600
2009-02-24	19.120	20.710	18.900	20.250	14.853	9,739,400
2009-02-23	19.790	19.820	18.510	18.570	13.620	7,044,400
2009-02-20	18.990	19.720	18.830	19.400	14.229	6,825,700
2009-02-19	19.910	20.130	19.270	19.390	14.222	4,502,000
2009-02-18	20.000	20.030	19.370	19.720	14.464	6,303,100
2009-02-17	20.000	20.340	19.640	20.020	14.684	6,397,900
2009-02-13	21.070	21.540	20.830	20.870	15.307	6,051,500
2009-02-12	21.130	21.300	20.200	21.200	15.549	7,185,000
2009-02-11	21.200	21.990	21.110	21.640	15.872	8,124,200
2009-02-10	20.840	21.670	20.790	21.210	15.557	12,068,600
2009-02-09	20.590	21.630	20.240	21.450	15.733	7,033,200
2009-02-06	19.710	21.090	19.520	20.700	15.183	6,675,000
2009-02-05	18.920	19.560	18.510	19.330	14.178	5,781,600
2009-02-04	19.070	19.560	18.410	18.480	13.554	5,248,700
2009-02-03	18.430	19.090	17.840	18.890	13.855	6,135,300
2009-02-02	17.800	18.160	17.590	18.010	13.210	4,926,200
2009-01-30	18.950	19.100	18.140	18.190	13.342	9,391,600
2009-01-29	19.250	19.460	18.480	18.600	13.642	11,436,800
2009-01-28	20.120	20.320	19.150	19.970	14.647	8,958,800
2009-01-27	19.340	19.890	19.240	19.580	14.361	3,246,100
2009-01-26	19.190	19.880	18.800	19.040	13.965	6,224,100
2009-01-23	18.850	19.590	18.600	19.380	14.215	7,018,400
2009-01-22	19.260	19.860	18.980	19.440	14.259	8,031,100
2009-01-21	19.610	19.960	18.920	19.880	14.581	7,317,600
2009-01-20	20.390	20.740	19.090	19.110	14.017	6,941,300
2009-01-16	21.260	21.550	20.300	21.110	15.483	5,485,300
2009-01-15	21.050	21.470	20.110	20.950	15.366	7,470,300
2009-01-14	22.220	22.270	21.340	21.720	15.931	5,528,100
2009-01-13	22.090	22.850	22.050	22.700	16.650	5,321,500
2009-01-12	23.420	23.480	22.280	22.490	16.496	3,326,600
2009-01-09	24.710	24.860	23.210	23.610	17.317	4,282,800
2009-01-08	24.030	24.180	23.320	24.130	17.699	3,263,100
2009-01-07	24.500	24.790	23.820	24.210	17.757	3,478,800
2009-01-06	25.520	25.760	25.040	25.220	18.498	4,524,100
2009-01-05	25.080	25.340	24.340	25.080	18.395	5,064,900
2009-01-02	24.180	25.640	24.180	25.550	18.740	3,442,300
2008-12-31	24.230	24.910	23.990	24.320	17.838	3,732,800
2008-12-30	23.260	24.200	23.260	24.170	17.728	2,245,400
2008-12-29	22.820	23.070	22.620	23.040	16.899	2,769,500
2008-12-26	23.410	23.440	22.990	23.340	17.119	1,230,400
2008-12-24	23.200	23.570	22.860	23.200	17.016	956,000
2008-12-23	23.560	23.980	23.010	23.130	16.965	3,630,300
2008-12-22	23.600	23.760	22.540	23.130	16.965	4,925,900
2008-12-19	23.840	24.620	23.730	24.200	17.750	6,528,300
2008-12-18	22.570	24.750	22.050	24.240	17.779	11,508,700
2008-12-17	22.390	23.750	22.060	23.470	17.214	6,394,800
2008-12-16	20.930	23.000	20.880	22.870	16.774	6,103,500
2008-12-15	21.520	22.140	20.400	20.810	15.263	4,771,400
2008-12-12	21.250	21.860	21.000	21.720	15.931	4,316,000
2008-12-11	22.250	22.870	21.560	21.830	16.012	5,883,600
2008-12-10	22.190	22.850	21.720	22.740	16.679	5,519,700
2008-12-09	22.050	23.190	21.700	21.900	16.063	5,589,900
2008-12-08	21.520	22.340	21.260	21.930	16.085	8,677,600
2008-12-05	20.140	21.680	19.230	21.480	15.755	8,248,300
2008-12-04	20.860	21.240	20.270	21.080	15.461	12,097,400

← NewerPage 75 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.