Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	40.920	42.050	39.970	40.020	28.729	10,839,600
2008-09-08	40.110	40.730	38.750	40.710	29.224	6,898,400
2008-09-05	37.580	39.110	37.400	38.990	27.989	6,916,100
2008-09-04	38.060	38.280	37.820	37.900	27.207	6,385,800
2008-09-03	38.470	39.330	38.470	39.050	28.032	5,354,200
2008-09-02	38.060	40.200	38.060	39.130	28.090	10,544,800
2008-08-29	36.630	37.480	36.580	37.060	26.604	4,487,700
2008-08-28	36.440	37.780	36.400	37.780	27.121	4,878,400
2008-08-27	35.990	36.520	35.520	36.230	26.008	2,735,300
2008-08-26	35.970	36.530	35.610	36.000	25.843	2,757,300
2008-08-25	37.000	37.250	36.080	36.360	26.101	3,597,800
2008-08-22	36.420	37.290	36.220	37.260	26.747	3,587,500
2008-08-21	35.750	36.230	35.360	36.010	25.850	4,911,900
2008-08-20	36.360	36.730	35.550	35.760	25.671	6,454,800
2008-08-19	37.550	37.650	36.340	36.820	26.144	4,807,800
2008-08-18	38.990	39.110	37.870	38.210	27.131	4,547,300
2008-08-15	38.630	39.950	38.570	39.470	28.026	4,990,300
2008-08-14	37.200	39.510	37.050	39.280	27.891	5,618,800
2008-08-13	38.010	38.660	37.440	37.690	26.762	6,440,600
2008-08-12	39.780	40.670	38.930	39.190	27.827	7,163,200
2008-08-11	39.710	41.490	39.640	40.820	28.985	5,306,700
2008-08-08	38.250	40.030	38.070	39.900	28.331	5,539,500
2008-08-07	38.120	38.450	37.410	37.630	26.720	6,514,800
2008-08-06	39.750	39.970	38.960	39.780	28.246	4,501,300
2008-08-05	38.950	40.240	38.640	40.180	28.530	7,972,100
2008-08-04	36.920	37.720	36.610	37.360	26.528	4,667,200
2008-08-01	37.830	37.830	36.150	36.560	25.960	5,322,900
2008-07-31	36.680	37.960	36.660	36.940	26.230	6,853,800
2008-07-30	37.920	38.600	36.560	37.510	26.634	6,151,500
2008-07-29	36.170	38.440	36.170	38.210	27.131	6,471,100
2008-07-28	37.500	37.830	36.070	36.130	25.655	7,001,300
2008-07-25	37.990	38.930	37.580	37.910	26.918	4,893,600
2008-07-24	39.270	39.360	37.390	37.630	26.720	6,715,700
2008-07-23	39.730	41.150	38.670	39.900	28.331	10,351,800
2008-07-22	35.160	39.860	34.970	39.730	28.211	14,644,500
2008-07-21	36.170	36.640	35.260	35.420	25.150	5,682,500
2008-07-18	35.460	36.900	35.310	36.640	26.017	7,925,400
2008-07-17	33.460	37.070	33.000	36.410	25.853	14,717,300
2008-07-16	30.050	33.240	30.010	33.210	23.581	10,548,800
2008-07-15	30.290	30.990	29.220	30.250	21.479	7,368,200
2008-07-14	31.230	31.230	29.930	29.970	21.281	4,580,900
2008-07-11	30.470	30.890	29.670	30.290	21.508	8,431,100
2008-07-10	32.220	32.420	30.560	30.880	21.927	10,833,100
2008-07-09	34.280	34.350	32.310	32.400	23.006	7,239,100
2008-07-08	32.770	34.390	32.560	34.260	24.327	9,455,600
2008-07-07	31.830	32.660	31.710	32.350	22.971	6,959,000
2008-07-03	32.770	32.880	31.820	31.890	22.644	3,738,700
2008-07-02	32.610	32.900	32.150	32.230	22.885	6,145,200
2008-07-01	31.830	32.630	31.600	32.300	22.935	6,761,800
2008-06-30	33.310	33.550	32.760	32.960	23.404	5,992,900
2008-06-27	33.260	33.360	32.430	32.930	23.382	6,008,300
2008-06-26	34.700	34.940	33.440	33.470	23.766	6,652,000
2008-06-25	34.680	36.240	34.630	35.530	25.228	5,888,300
2008-06-24	34.130	34.800	33.900	34.480	24.483	5,797,200
2008-06-23	34.830	35.220	34.350	34.400	24.426	5,322,500
2008-06-20	35.790	36.090	35.090	35.470	25.186	9,554,100
2008-06-19	34.200	37.060	33.870	36.840	26.159	12,320,800
2008-06-18	34.910	35.280	34.350	34.970	24.831	12,724,300
2008-06-17	36.210	36.210	35.510	35.510	25.214	5,728,700
2008-06-16	36.480	36.620	35.960	36.220	25.718	4,802,700

← NewerPage 77 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.