Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	32.37	32.75	32.34	32.52	32.52	1.15%	43,078
Aug 27, 2025	31.90	32.29	31.71	32.15	32.15	1.31%	36,274
Aug 26, 2025	31.17	31.81	30.92	31.74	31.74	1.54%	58,124
Aug 25, 2025	31.18	31.69	31.01	31.26	31.26	0.55%	58,774
Aug 22, 2025	29.31	31.09	29.24	31.09	31.09	6.35%	85,393
Aug 21, 2025	29.32	29.47	28.89	29.23	29.23	0.03%	23,279
Aug 20, 2025	29.45	29.60	28.70	29.22	29.22	-1.59%	50,767
Aug 19, 2025	29.84	30.18	29.42	29.69	29.69	-0.85%	35,014
Aug 18, 2025	29.89	30.06	29.30	29.95	29.95	0.58%	32,197
Aug 15, 2025	29.90	30.42	29.59	29.78	29.78	-1.28%	15,259
Aug 14, 2025	30.74	30.74	25.50	30.16	30.16	-0.56%	36,967
Aug 13, 2025	29.75	30.36	29.65	30.33	30.33	2.87%	34,135
Aug 12, 2025	28.63	29.58	28.51	29.49	29.49	3.13%	23,136
Aug 11, 2025	28.59	28.82	28.17	28.59	28.59	-0.11%	14,401
Aug 8, 2025	29.17	29.20	28.58	28.62	28.62	-0.40%	122,054
Aug 7, 2025	29.34	29.76	28.65	28.74	28.74	-1.59%	124,432
Aug 6, 2025	29.40	29.61	29.10	29.20	29.20	-0.34%	14,199
Aug 5, 2025	29.80	30.04	28.95	29.30	29.30	-1.71%	17,381
Aug 4, 2025	29.15	29.83	29.15	29.81	29.81	3.32%	18,481
Aug 1, 2025	29.72	29.76	28.06	28.85	28.85	-3.54%	70,957
Jul 31, 2025	30.04	31.00	29.90	29.91	29.91	-0.73%	22,964
Jul 30, 2025	29.67	30.40	29.57	30.13	30.13	1.89%	25,681
Jul 29, 2025	29.68	29.86	28.98	29.57	29.57	-0.09%	532,057
Jul 28, 2025	29.95	30.13	29.52	29.60	29.60	-0.86%	18,325
Jul 25, 2025	29.98	29.99	29.39	29.86	29.86	-0.28%	25,385
Jul 24, 2025	30.81	30.81	29.89	29.94	29.94	-3.27%	24,633
Jul 23, 2025	30.03	30.95	30.03	30.95	30.95	3.74%	84,899
Jul 22, 2025	29.80	30.03	29.26	29.84	29.84	-0.19%	80,624
Jul 21, 2025	29.60	30.23	29.55	29.89	29.89	1.18%	43,371
Jul 18, 2025	29.52	29.69	29.29	29.54	29.54	0.31%	26,034
Jul 17, 2025	29.20	29.45	28.89	29.45	29.45	1.15%	30,550
Jul 16, 2025	28.94	29.50	28.85	29.12	29.12	0.68%	46,636
Jul 15, 2025	29.37	29.37	28.64	28.92	28.92	-1.27%	39,719
Jul 14, 2025	28.52	29.36	28.52	29.29	29.29	1.77%	21,974
Jul 11, 2025	29.00	29.15	28.66	28.78	28.78	-1.30%	25,789
Jul 10, 2025	28.81	29.40	28.81	29.16	29.16	0.73%	38,551
Jul 9, 2025	28.90	29.27	28.73	28.95	28.95	-0.35%	66,660
Jul 8, 2025	29.01	29.74	28.83	29.05	29.05	-0.54%	55,045
Jul 7, 2025	29.95	30.46	29.14	29.21	29.21	-2.51%	172,911
Jul 3, 2025	29.62	30.24	29.60	29.96	29.96	1.97%	164,263
Jul 2, 2025	28.79	29.53	28.64	29.38	29.38	2.24%	101,713
Jul 1, 2025	28.21	28.80	27.89	28.74	28.74	3.36%	77,865
Jun 30, 2025	27.30	27.88	27.17	27.81	27.81	2.79%	89,941
Jun 27, 2025	26.29	27.28	26.16	27.05	27.05	3.80%	164,057
Jun 26, 2025	25.56	26.21	25.54	26.06	26.06	3.04%	32,633
Jun 25, 2025	25.54	25.88	25.24	25.29	25.29	-1.98%	47,346
Jun 24, 2025	24.48	26.52	20.74	25.80	25.80	8.61%	320,038
Jun 23, 2025	23.58	23.82	22.60	23.76	23.76	0.24%	51,749
Jun 20, 2025	23.58	23.91	23.40	23.70	23.70	0.37%	35,338
Jun 18, 2025	23.26	23.72	23.20	23.61	23.61	1.38%	16,325