Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	19.950	21.310	19.670	21.190	15.542	8,593,900
2008-12-02	20.420	20.670	19.360	20.090	14.735	12,162,300
2008-12-01	19.850	20.290	19.550	19.590	14.369	9,872,400
2008-11-28	19.520	21.090	19.520	21.000	15.403	4,416,500
2008-11-26	17.900	19.640	17.700	19.470	14.281	6,808,500
2008-11-25	18.550	18.600	16.790	17.840	13.085	11,435,800
2008-11-24	16.710	18.060	16.130	17.750	13.019	12,844,600
2008-11-21	15.930	15.950	14.850	15.770	11.567	11,492,200
2008-11-20	16.540	16.730	14.860	15.020	11.017	13,207,500
2008-11-19	18.400	18.400	16.410	16.470	12.080	9,183,700
2008-11-18	18.500	19.300	18.200	18.800	13.496	5,633,100
2008-11-17	19.040	19.760	18.540	18.540	13.309	6,448,100
2008-11-14	19.910	20.420	18.910	18.970	13.618	6,977,300
2008-11-13	19.400	20.150	18.100	20.060	14.400	9,720,600
2008-11-12	20.170	20.630	19.140	19.240	13.812	8,029,000
2008-11-11	21.150	21.570	20.340	20.920	15.018	7,449,100
2008-11-10	22.830	22.840	20.610	20.850	14.967	6,116,300
2008-11-07	22.710	22.710	21.840	22.030	15.814	7,591,000
2008-11-06	23.910	24.230	21.570	21.880	15.707	11,196,200
2008-11-05	24.610	24.910	23.230	23.460	16.841	7,405,900
2008-11-04	25.280	25.460	24.850	24.950	17.911	15,120,700
2008-11-03	24.980	24.980	23.660	24.070	17.279	8,307,000
2008-10-31	25.910	26.140	21.920	25.400	18.234	24,617,600
2008-10-30	29.310	29.870	27.820	28.710	20.610	5,890,300
2008-10-29	28.280	29.860	27.840	28.400	20.387	7,913,000
2008-10-28	26.060	27.770	23.530	27.720	19.899	10,913,800
2008-10-27	25.900	27.320	25.040	25.040	17.975	8,128,600
2008-10-24	25.210	27.030	25.060	26.520	19.038	7,762,800
2008-10-23	28.170	28.430	25.950	27.310	19.605	7,000,400
2008-10-22	29.120	29.270	27.030	28.160	20.215	6,013,600
2008-10-21	30.060	30.920	29.590	29.920	21.478	4,925,000
2008-10-20	29.630	30.160	29.000	30.070	21.586	5,659,000
2008-10-17	28.440	30.360	28.390	29.590	21.241	7,026,300
2008-10-16	27.930	29.450	25.900	29.320	21.048	10,317,400
2008-10-15	29.400	30.160	27.690	27.820	19.971	8,065,800
2008-10-14	31.730	32.160	29.430	30.350	21.787	10,126,000
2008-10-13	28.660	31.000	28.000	30.970	22.232	9,041,700
2008-10-10	26.350	28.940	24.080	28.020	20.114	21,257,700
2008-10-09	30.510	30.510	27.840	27.920	20.043	10,718,000
2008-10-08	29.050	30.570	28.460	29.590	21.241	12,289,100
2008-10-07	31.760	31.760	29.400	29.590	21.241	8,965,500
2008-10-06	31.880	32.550	30.000	30.950	22.218	12,216,600
2008-10-03	34.780	34.900	32.700	32.740	23.503	9,072,300
2008-10-02	35.190	35.870	34.260	34.680	24.895	6,684,500
2008-10-01	35.080	36.180	34.620	35.970	25.821	6,491,400
2008-09-30	34.300	35.440	33.540	35.350	25.376	8,592,300
2008-09-29	34.780	35.060	32.560	33.230	23.855	8,058,000
2008-09-26	35.900	36.170	35.020	35.500	25.484	6,666,900
2008-09-25	37.460	37.600	35.830	36.260	26.030	7,367,300
2008-09-24	37.330	37.530	36.570	36.880	26.475	4,443,600
2008-09-23	37.530	38.310	37.020	37.220	26.719	4,790,000
2008-09-22	40.150	40.150	37.040	37.390	26.841	8,086,600
2008-09-19	41.950	42.390	39.000	39.760	28.542	8,794,100
2008-09-18	39.720	39.800	37.150	39.230	28.162	13,153,800
2008-09-17	40.300	40.380	38.180	38.930	27.946	10,353,400
2008-09-16	39.690	42.180	39.560	40.970	29.411	8,051,100
2008-09-15	39.920	42.240	39.710	41.020	29.447	11,090,800
2008-09-12	39.840	41.220	39.320	41.100	29.504	7,468,000
2008-09-11	39.080	40.270	38.530	40.250	28.894	6,569,600
2008-09-10	40.270	40.270	38.750	39.600	28.427	6,847,800

← NewerPage 76 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.