Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	28.87	29.24	28.69	28.71	28.71	-0.01%	34,046
Oct 2, 2025	28.51	28.98	28.37	28.71	28.71	0.06%	65,734
Oct 1, 2025	28.72	29.07	28.33	28.69	28.69	0.05%	54,617
Sep 30, 2025	29.39	30.10	28.60	28.68	28.68	-1.24%	77,123
Sep 29, 2025	30.65	32.44	28.84	29.04	29.04	-5.19%	432,852
Sep 26, 2025	30.53	30.76	30.28	30.63	30.63	0.57%	44,128
Sep 25, 2025	30.43	30.64	29.84	30.46	30.46	0.58%	43,002
Sep 24, 2025	30.82	30.93	30.18	30.28	30.28	-2.15%	19,128
Sep 23, 2025	30.64	31.65	30.64	30.95	30.95	0.52%	37,651
Sep 22, 2025	30.50	30.87	30.41	30.79	30.79	0.54%	35,251
Sep 19, 2025	31.51	31.71	30.30	30.62	30.62	-2.41%	80,484
Sep 18, 2025	31.34	31.70	31.09	31.38	31.38	0.54%	14,030
Sep 17, 2025	31.22	31.58	30.95	31.21	31.21	0.70%	38,060
Sep 16, 2025	31.13	31.37	30.55	30.99	30.99	-0.25%	36,239
Sep 15, 2025	31.69	31.79	30.72	31.07	31.07	-2.46%	29,612
Sep 12, 2025	32.34	32.53	31.82	31.85	31.85	-2.34%	40,558
Sep 11, 2025	31.41	32.79	30.97	32.61	32.61	4.83%	65,926
Sep 10, 2025	31.49	31.86	30.57	31.11	31.11	-1.50%	60,470
Sep 9, 2025	31.75	32.06	31.11	31.59	31.59	-0.21%	42,848
Sep 8, 2025	31.64	32.08	31.39	31.65	31.65	0.48%	26,454
Sep 5, 2025	31.76	32.22	31.36	31.50	31.50	-0.24%	28,080
Sep 4, 2025	31.45	31.89	31.28	31.58	31.58	1.27%	42,446
Sep 3, 2025	31.10	31.74	31.00	31.18	31.18	0.54%	79,440
Sep 2, 2025	31.75	31.88	30.50	31.02	31.02	-2.87%	55,930
Aug 29, 2025	32.45	32.61	31.86	31.93	31.93	-1.81%	28,129
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