Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	37.160	37.220	36.560	36.990	26.265	2,369,700
2008-06-12	36.640	37.130	36.340	36.650	26.024	3,858,300
2008-06-11	37.050	37.210	36.200	36.210	25.711	5,107,300
2008-06-10	36.610	37.620	36.550	37.470	26.606	3,544,900
2008-06-09	37.270	37.610	36.570	36.950	26.237	2,775,200
2008-06-06	38.480	38.570	37.200	37.230	26.436	5,042,500
2008-06-05	38.780	39.560	38.570	39.350	27.941	2,854,400
2008-06-04	38.340	39.300	38.190	38.580	27.394	5,261,100
2008-06-03	39.000	39.140	37.790	38.230	27.146	5,944,900
2008-06-02	39.450	39.600	38.970	39.280	27.891	5,721,900
2008-05-30	39.100	40.200	38.850	40.060	28.445	5,540,300
2008-05-29	38.240	39.180	38.020	39.020	27.707	4,436,700
2008-05-28	38.590	39.080	38.380	38.830	27.572	4,941,500
2008-05-27	37.370	38.210	37.210	38.080	27.039	3,603,100
2008-05-23	37.670	37.670	36.920	36.990	26.265	4,380,000
2008-05-22	37.320	38.400	37.260	37.950	26.947	5,557,200
2008-05-21	38.020	38.260	37.320	37.430	26.578	8,856,400
2008-05-20	39.210	39.480	39.060	39.220	27.565	5,431,400
2008-05-19	39.610	40.280	39.400	40.000	28.113	4,061,700
2008-05-16	40.360	40.500	39.450	39.650	27.867	4,581,500
2008-05-15	39.480	40.460	39.390	40.360	28.366	4,986,200
2008-05-14	39.510	39.910	39.330	39.620	27.846	4,791,000
2008-05-13	40.460	40.730	39.840	39.910	28.050	2,908,600
2008-05-12	40.150	40.760	39.980	40.720	28.619	2,192,300
2008-05-09	39.940	40.160	39.540	39.720	27.916	3,017,400
2008-05-08	40.480	40.800	40.110	40.460	28.436	2,835,600
2008-05-07	40.550	41.240	39.790	39.880	28.028	3,107,900
2008-05-06	40.890	40.890	40.040	40.550	28.499	3,691,000
2008-05-05	41.800	41.870	40.890	40.970	28.795	2,737,200
2008-05-02	42.500	42.710	41.600	41.940	29.476	3,966,600
2008-05-01	39.890	41.970	39.800	41.550	29.202	4,105,800
2008-04-30	40.020	40.930	39.670	40.170	28.232	4,192,600
2008-04-29	39.250	39.970	39.210	39.710	27.909	3,568,600
2008-04-28	39.480	39.850	39.330	39.530	27.782	3,077,600
2008-04-25	38.980	39.590	38.640	39.450	27.726	4,702,100
2008-04-24	38.650	40.170	38.550	39.750	27.937	5,062,400
2008-04-23	39.290	39.810	38.950	39.380	27.677	4,905,600
2008-04-22	40.980	40.980	40.010	40.320	28.338	3,703,400
2008-04-21	42.090	42.230	41.150	41.250	28.991	2,751,800
2008-04-18	42.170	42.790	42.130	42.480	29.856	4,504,900
2008-04-17	40.700	41.520	40.610	41.400	29.097	2,677,700
2008-04-16	39.910	40.840	39.910	40.810	28.682	2,932,100
2008-04-15	39.870	39.900	38.760	39.260	27.593	3,169,400
2008-04-14	40.110	40.110	39.600	39.800	27.972	2,266,700
2008-04-11	40.050	40.190	39.500	39.720	27.916	2,288,100
2008-04-10	40.110	40.820	39.850	40.260	28.296	3,241,100
2008-04-09	41.480	41.600	39.880	40.020	28.127	4,343,200
2008-04-08	41.400	41.760	41.300	41.550	29.202	3,654,500
2008-04-07	42.000	42.240	41.620	42.050	29.554	3,885,400
2008-04-04	41.650	42.040	41.490	41.660	29.279	3,481,800
2008-04-03	41.730	42.150	41.090	42.100	29.589	3,430,700
2008-04-02	43.120	43.540	42.420	42.640	29.968	3,102,000
2008-04-01	41.060	43.190	41.060	43.140	30.320	5,813,700
2008-03-31	39.840	40.810	39.580	40.480	28.450	4,301,700
2008-03-28	40.760	40.930	39.600	39.700	27.902	3,428,100
2008-03-27	41.700	41.990	40.700	40.770	28.654	3,207,700
2008-03-26	41.640	41.930	41.110	41.200	28.956	4,451,900
2008-03-25	42.150	42.630	41.740	42.110	29.596	3,831,500
2008-03-24	41.140	43.330	41.140	42.350	29.764	5,558,300
2008-03-20	38.280	40.900	38.280	40.890	28.738	9,075,800

← NewerPage 78 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.