Carnival Corp Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	37.790	38.930	37.520	37.600	26.426	4,874,600
2008-03-18	37.280	38.490	36.950	38.380	26.974	4,098,200
2008-03-17	36.880	37.310	36.100	36.480	25.639	6,012,100
2008-03-14	38.870	39.030	37.370	37.850	26.602	6,170,200
2008-03-13	38.230	39.590	37.410	39.230	27.572	6,134,800
2008-03-12	39.000	39.300	38.340	38.450	27.023	5,633,700
2008-03-11	38.740	39.170	38.170	38.970	27.389	4,814,900
2008-03-10	38.610	38.760	37.530	37.820	26.581	4,434,200
2008-03-07	38.900	39.250	38.220	38.420	27.002	4,386,300
2008-03-06	39.910	39.960	38.520	38.540	27.087	4,624,000
2008-03-05	39.970	40.620	39.320	39.760	27.944	4,042,600
2008-03-04	39.180	40.260	39.120	40.050	28.148	4,775,900
2008-03-03	39.380	39.770	38.890	39.470	27.740	3,439,300
2008-02-29	40.590	40.590	39.120	39.350	27.656	4,541,600
2008-02-28	41.690	41.750	40.550	40.600	28.534	3,445,400
2008-02-27	42.220	42.940	42.090	42.350	29.764	3,049,500
2008-02-26	41.840	42.810	41.750	42.500	29.870	3,030,800
2008-02-25	41.900	42.250	41.260	42.120	29.603	3,323,200
2008-02-22	41.160	41.850	40.570	41.850	29.413	2,823,500
2008-02-21	41.510	41.850	40.580	40.870	28.724	4,003,000
2008-02-20	40.990	41.880	40.800	41.680	29.294	4,766,400
2008-02-19	42.220	42.400	41.490	41.880	29.153	5,418,600
2008-02-15	41.930	41.970	40.910	41.350	28.784	4,922,600
2008-02-14	42.770	43.010	42.000	42.070	29.285	4,436,300
2008-02-13	42.810	43.060	42.310	42.670	29.703	3,358,700
2008-02-12	41.410	42.750	41.410	42.360	29.487	4,041,400
2008-02-11	40.730	41.440	40.410	41.370	28.798	2,868,500
2008-02-08	40.720	41.450	40.300	40.810	28.408	3,322,300
2008-02-07	40.740	41.330	40.600	40.860	28.443	5,181,300
2008-02-06	41.610	41.730	40.570	40.600	28.262	5,480,300
2008-02-05	41.860	42.000	40.540	40.720	28.345	7,376,600
2008-02-04	44.610	44.670	41.940	42.030	29.257	7,633,100
2008-02-01	44.400	45.220	44.110	44.780	31.172	4,671,000
2008-01-31	41.900	44.890	41.810	44.400	30.907	6,677,000
2008-01-30	42.060	42.720	41.350	41.840	29.125	4,159,100
2008-01-29	41.800	42.500	41.080	41.760	29.069	6,460,300
2008-01-28	42.000	43.170	41.610	43.130	30.023	4,553,100
2008-01-25	42.810	42.900	41.280	41.410	28.826	5,394,300
2008-01-24	42.400	42.950	42.070	42.810	29.800	6,055,600
2008-01-23	38.700	42.330	38.350	42.250	29.411	8,689,900
2008-01-22	37.610	40.140	37.610	39.840	27.733	8,791,100
2008-01-18	39.030	39.260	37.640	38.260	26.633	6,572,800
2008-01-17	39.990	39.990	38.050	38.130	26.543	5,012,900
2008-01-16	39.120	40.080	38.770	39.530	27.517	7,414,900
2008-01-15	38.740	39.290	38.370	38.990	27.141	5,621,100
2008-01-14	39.840	40.030	39.280	39.440	27.454	3,609,100
2008-01-11	40.740	40.950	39.370	39.560	27.538	4,195,900
2008-01-10	39.730	40.830	39.500	40.460	28.164	5,794,300
2008-01-09	40.100	40.360	39.130	40.260	28.025	7,048,700
2008-01-08	42.190	42.320	40.500	40.620	28.276	4,495,500
2008-01-07	41.540	41.940	40.850	41.230	28.700	5,231,000
2008-01-04	42.580	42.580	41.490	41.710	29.035	4,874,400
2008-01-03	43.260	43.520	42.820	42.950	29.898	2,843,900
2008-01-02	44.370	44.610	43.590	43.660	30.392	2,719,100

← NewerPage 79 of 79 · 4,734 trading days

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.