Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2024	22.80	22.80	22.80	22.80	22.80	-0.18%	270
Dec 3, 2024	22.84	22.84	22.84	22.84	22.84	-2.81%	1,000
Nov 22, 2024	23.50	23.50	23.50	23.50	23.50	7.64%	497
Nov 11, 2024	21.83	21.83	21.83	21.83	21.83	7.81%	200
Nov 7, 2024	20.25	20.25	20.25	20.25	20.25	-5.37%	500
Nov 6, 2024	21.36	21.40	21.36	21.40	21.40	8.33%	231
Oct 31, 2024	20.25	20.25	19.76	19.76	19.76	53.74%	250
Aug 14, 2024	13.78	13.78	12.85	12.85	12.85	-6.75%	425
Aug 2, 2024	13.78	13.78	13.50	13.78	13.78	-21.03%	200
Jul 23, 2024	17.45	17.45	17.45	17.45	17.45	12.15%	100
Jul 10, 2024	15.56	15.56	15.56	15.56	15.56	14.58%	1,250
Jun 14, 2024	13.58	13.58	13.58	13.58	13.58	6.59%	100
May 30, 2024	12.74	12.74	12.74	12.74	12.74	-8.28%	200
May 3, 2024	13.89	13.89	13.89	13.89	13.89	-3.54%	100
May 1, 2024	14.40	14.40	14.40	14.40	14.40	-0.14%	100
Apr 24, 2024	14.32	14.42	14.32	14.42	14.42	15.36%	999
Apr 15, 2024	12.13	12.50	12.13	12.50	12.50	-9.55%	753
Apr 9, 2024	13.82	13.82	13.82	13.82	13.82	0.14%	100
Apr 8, 2024	13.80	13.80	13.80	13.80	13.80	9.44%	158
Apr 5, 2024	12.61	12.61	12.61	12.61	12.61	-16.77%	400
Mar 28, 2024	15.15	15.15	15.15	15.15	15.15	-2.26%	106
Mar 27, 2024	15.46	15.50	15.46	15.50	15.50	1.47%	200
Mar 26, 2024	15.28	15.28	15.28	15.28	15.28	12.48%	2,189
Mar 20, 2024	13.58	13.58	13.58	13.58	13.58	-6.55%	100
Mar 18, 2024	14.53	14.53	14.53	14.53	14.53	3.80%	300
Feb 28, 2024	14.00	14.00	14.00	14.00	14.00	0.57%	160
Feb 23, 2024	13.92	13.92	13.92	13.92	13.92	0.14%	110
Feb 22, 2024	13.90	13.90	13.90	13.90	13.90	4.91%	485
Feb 13, 2024	13.25	13.25	13.25	13.25	13.25	-12.00%	104
Jan 22, 2024	15.06	15.06	15.06	15.06	15.06	-2.58%	1,000
Jan 19, 2024	15.46	15.46	15.46	15.46	15.46	-0.93%	1,000
Jan 9, 2024	15.14	15.60	15.14	15.60	15.60	-4.47%	634