Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.57	21.66	20.88	21.13	21.13	0.86%	28,985
Mar 19, 2026	21.32	21.36	20.77	20.95	20.95	-2.10%	45,002
Mar 18, 2026	22.04	22.21	21.35	21.40	21.40	-2.06%	24,960
Mar 17, 2026	21.04	21.87	20.98	21.85	21.85	2.49%	36,901
Mar 16, 2026	20.86	21.64	20.56	21.32	21.32	1.33%	17,791
Mar 13, 2026	20.69	21.48	20.61	21.04	21.04	-0.85%	42,065
Mar 12, 2026	21.98	22.07	21.06	21.22	21.22	-4.24%	35,712
Mar 11, 2026	22.41	22.83	22.10	22.16	22.16	-0.89%	35,367
Mar 10, 2026	22.78	22.99	21.78	22.36	22.36	3.86%	79,408
Mar 9, 2026	21.36	21.92	20.41	21.53	21.53	-2.93%	61,726
Mar 6, 2026	23.70	23.81	22.05	22.18	22.18	-6.57%	62,908
Mar 5, 2026	23.90	24.46	23.61	23.74	23.74	-3.10%	36,624
Mar 4, 2026	24.33	24.76	24.01	24.50	24.50	2.77%	35,622
Mar 3, 2026	24.20	24.25	23.42	23.84	23.84	-3.72%	65,999
Mar 2, 2026	24.85	25.04	23.90	24.76	24.76	-7.61%	138,235
Feb 27, 2026	27.36	27.36	26.47	26.80	26.80	-2.26%	29,079
Feb 26, 2026	26.74	27.80	26.66	27.42	27.42	2.50%	54,548
Feb 25, 2026	26.59	26.87	26.39	26.75	26.75	0.68%	24,951
Feb 24, 2026	25.93	26.64	25.53	26.57	26.57	3.75%	68,648
Feb 23, 2026	26.77	27.33	25.36	25.61	25.61	-4.76%	50,906
Feb 20, 2026	27.14	27.30	26.62	26.89	26.89	-1.43%	44,549
Feb 19, 2026	27.51	27.75	27.18	27.28	27.28	-2.68%	75,191
Feb 18, 2026	27.57	28.03	26.86	28.03	28.03	1.45%	32,907
Feb 17, 2026	26.89	27.69	26.62	27.63	27.63	3.17%	34,325
Feb 16, 2026	27.26	27.43	26.73	26.78	26.78	-0.19%	30,559
Feb 13, 2026	27.17	27.33	26.30	26.83	26.83	-1.87%	47,975
Feb 12, 2026	27.23	28.05	26.87	27.34	27.34	0.40%	25,264
Feb 11, 2026	27.86	28.11	27.23	27.23	27.10	-2.40%	22,992
Feb 10, 2026	27.32	27.99	27.06	27.90	27.77	1.09%	12,827
Feb 9, 2026	28.34	28.51	27.51	27.60	27.47	-1.43%	35,770
Feb 6, 2026	26.46	28.00	26.41	28.00	27.87	4.56%	49,469
Feb 5, 2026	27.03	27.29	26.41	26.78	26.66	-1.33%	108,093
Feb 4, 2026	26.97	27.22	26.45	27.14	27.01	0.04%	64,285
Feb 3, 2026	27.21	27.74	26.63	27.13	27.00	0.86%	143,260
Feb 2, 2026	24.89	27.10	24.89	26.90	26.78	7.82%	36,971
Jan 30, 2026	25.54	25.87	24.86	24.95	24.83	-1.27%	107,181
Jan 29, 2026	24.00	25.68	23.68	25.27	25.15	5.34%	138,460
Jan 28, 2026	23.88	24.19	23.70	23.99	23.88	0.33%	19,594
Jan 27, 2026	24.12	24.14	23.67	23.91	23.80	-0.08%	34,450
Jan 26, 2026	23.89	24.18	23.83	23.93	23.82	-1.16%	14,125
Jan 23, 2026	24.40	24.40	23.96	24.21	24.10	-1.02%	72,330
Jan 22, 2026	24.41	24.67	24.31	24.46	24.35	1.03%	99,961
Jan 21, 2026	24.01	24.25	23.86	24.21	24.10	0.08%	37,031
Jan 20, 2026	24.00	24.27	23.65	24.19	24.08	-0.45%	75,758
Jan 19, 2026	24.49	24.65	24.30	24.30	24.19	-2.68%	66,687
Jan 16, 2026	25.39	25.41	24.75	24.97	24.85	-1.96%	12,512
Jan 15, 2026	25.90	26.20	25.47	25.47	25.35	-0.62%	10,356
Jan 14, 2026	26.42	26.49	25.58	25.63	25.51	-1.65%	58,992
Jan 13, 2026	26.92	27.03	26.06	26.06	25.94	-2.72%	68,559
Jan 12, 2026	27.15	27.23	26.79	26.79	26.67	-1.58%	78,142