Skip to main content
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
26.80
+1.62 (6.43%)
At close: Dec 20, 2024, 4:00 PM
26.82
+0.02 (0.07%)
After-hours: Dec 20, 2024, 7:06 PM EST

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.7827.1425.4426.8026.806.43%58,571,370
Dec 19, 202425.0025.4524.7725.1825.181.45%21,381,728
Dec 18, 202426.1126.1924.5524.8224.82-3.50%21,896,700
Dec 17, 202425.8725.9925.4025.7225.72-0.73%17,328,007
Dec 16, 202426.2826.4625.8525.9125.910.04%15,710,900
Dec 13, 202426.2926.4125.7825.9025.90-1.07%13,799,141
Dec 12, 202426.5026.7826.1826.1826.18-1.62%15,743,813
Dec 11, 202425.9326.6225.9326.6126.613.02%15,172,130
Dec 10, 202425.9626.3625.6425.8325.831.73%18,652,700
Dec 9, 202426.5626.6025.3325.3925.39-4.58%19,616,041
Dec 6, 202426.4926.6525.8926.6126.610.60%18,633,200
Dec 5, 202426.9927.1726.4226.4526.45-1.23%21,657,700
Dec 4, 202426.2626.7926.2626.7826.782.57%19,191,547
Dec 3, 202426.0926.5725.9326.1126.110.46%19,172,800
Dec 2, 202425.6726.6625.6325.9925.992.20%21,179,740
Nov 29, 202425.2725.5825.2625.4325.431.15%8,047,732
Nov 27, 202425.3525.5225.1425.1425.14-0.79%9,131,338
Nov 26, 202425.0825.8024.9725.3425.340.60%20,993,100
Nov 25, 202425.2025.4425.0525.1925.191.16%24,680,900
Nov 22, 202425.3525.5824.8524.9024.90-1.78%32,540,400
Nov 21, 202425.1325.6025.0025.3525.351.08%19,109,500
Nov 20, 202425.1825.4524.8925.0825.08-0.20%14,496,000
Nov 19, 202424.0025.2223.8625.1325.132.53%27,670,700
Nov 18, 202424.2224.6423.9524.5124.510.82%24,156,002
Nov 15, 202424.0124.4123.9224.3124.31-18,241,910
Nov 14, 202424.5724.9924.2624.3124.31-0.98%20,945,304
Nov 13, 202424.5824.8324.3224.5524.55-0.16%17,563,937
Nov 12, 202424.2224.7824.2124.5924.59-0.04%18,197,436
Nov 11, 202424.5024.7324.0124.6024.602.20%20,466,834
Nov 8, 202423.7024.4123.6724.0724.071.65%18,979,500
Nov 7, 202423.8324.1923.6823.6823.68-2.27%24,617,800
Nov 6, 202423.6324.3423.5124.2324.237.93%48,011,000
Nov 5, 202421.9422.6721.9422.4522.452.46%17,652,312
Nov 4, 202421.8022.2121.5521.9121.910.05%16,784,932
Nov 1, 202422.0022.1521.7521.9021.90-0.45%23,499,000
Oct 31, 202422.4923.0521.9122.0022.00-0.72%32,433,300
Oct 30, 202421.9222.3021.7222.1622.160.27%23,747,319
Oct 29, 202421.4722.3521.4322.1022.100.82%27,969,834
Oct 28, 202421.7222.3921.5521.9221.924.83%32,073,401
Oct 25, 202420.9821.0620.7420.9120.91-16,284,028
Oct 24, 202421.0521.2520.6120.9120.91-0.43%15,605,400
Oct 23, 202421.2821.4020.8221.0021.00-2.10%15,934,805
Oct 22, 202421.1721.5620.7821.4521.450.80%19,644,122
Oct 21, 202421.2521.3821.0321.2821.28-0.19%17,595,600
Oct 18, 202421.3621.4221.0521.3221.32-0.42%17,996,300
Oct 17, 202421.6221.7821.2321.4121.410.05%20,065,324
Oct 16, 202421.5721.6721.2921.4021.40-0.70%22,859,800
Oct 15, 202420.7821.8020.7621.5521.556.63%46,916,700
Oct 14, 202420.3320.4319.9720.2120.21-1.08%27,465,900
Oct 11, 202420.4620.8120.3620.4320.430.20%28,855,400
Oct 10, 202419.8620.5019.7220.3920.390.94%38,703,113
Oct 9, 202419.1520.4519.0920.2020.207.05%70,901,700
Oct 8, 202418.0818.9918.0718.8718.874.78%35,723,400
Oct 7, 202417.9918.4217.8318.0118.01-0.06%31,436,438
Oct 4, 202417.6818.1517.5518.0218.023.92%31,753,075
Oct 3, 202417.4317.7017.1117.3417.34-2.09%31,611,031
Oct 2, 202417.7117.8617.4817.7117.71-1.72%29,643,724
Oct 1, 202418.7018.8217.6218.0218.02-2.49%45,154,328
Sep 30, 202418.6718.7217.3318.4818.48-0.32%68,574,017
Sep 27, 202418.8018.8718.4818.5418.54-0.75%34,530,800
Sep 26, 202418.4318.9018.3818.6818.683.55%31,889,030
Sep 25, 202418.6718.6817.9918.0418.04-3.68%32,886,923
Sep 24, 202419.0019.0118.3718.7318.73-1.27%32,022,101
Sep 23, 202419.0019.0218.7118.9718.97-0.16%27,346,836
Sep 20, 202418.7019.0918.5519.0019.001.28%36,581,249
Sep 19, 202418.9318.9918.6218.7618.762.18%25,872,348
Sep 18, 202418.1318.7418.1318.3618.361.83%30,907,100
Sep 17, 202418.0418.1817.8718.0318.031.12%24,716,422
Sep 16, 202417.3717.9417.2717.8317.833.30%27,539,900
Sep 13, 202417.0117.4917.0017.2617.262.01%23,340,835
Sep 12, 202416.6417.1716.6116.9216.922.30%27,610,400
Sep 11, 202416.1116.5515.8816.5416.542.48%31,864,347
Sep 10, 202416.1316.1715.4916.1416.140.69%17,919,700
Sep 9, 202415.8816.2015.8516.0316.032.30%21,478,400
Sep 6, 202416.2116.4615.5015.6715.67-2.97%24,505,608
Sep 5, 202416.3016.5916.0716.1516.15-15,078,900
Sep 4, 202416.2316.5215.9916.1516.15-1.16%18,999,300
Sep 3, 202416.3016.7916.2016.3416.34-0.97%23,606,100
Aug 30, 202416.6216.7916.2516.5016.50-0.24%20,664,214
Aug 29, 202416.7916.8716.5116.5416.54-0.54%22,800,000
Aug 28, 202416.9317.0216.4916.6316.63-2.41%24,878,400
Aug 27, 202416.5517.3716.5117.0417.042.65%30,136,600
Aug 26, 202416.6016.7116.4116.6016.60-0.06%21,673,615
Aug 23, 202415.5216.7515.4716.6116.617.51%42,378,900
Aug 22, 202415.6615.6715.3215.4515.45-0.26%18,683,600
Aug 21, 202415.4115.6115.3015.4915.491.11%13,809,533
Aug 20, 202415.5315.5315.2815.3215.32-1.79%20,241,900
Aug 19, 202415.4915.6715.4215.6015.600.91%17,931,344
Aug 16, 202415.6515.6715.3115.4615.46-1.78%23,514,039
Aug 15, 202415.0615.7915.0415.7415.746.64%32,425,416
Aug 14, 202414.9015.0814.5314.7614.76-0.74%23,097,000
Aug 13, 202414.8014.9114.5614.8714.871.85%18,842,807
Aug 12, 202414.7914.8514.4914.6014.60-1.15%19,250,800
Aug 9, 202414.4914.8514.4914.7714.771.93%26,030,012
Aug 8, 202414.1114.5514.0814.4914.493.43%24,132,100
Aug 7, 202414.8014.8413.9514.0114.01-3.65%29,573,300
Aug 6, 202414.4515.0414.4414.5414.540.97%32,738,600
Aug 5, 202413.8714.7113.7814.4014.40-2.70%35,572,315
Aug 2, 202415.1615.2014.6314.8014.80-6.09%44,420,021
Aug 1, 202416.7916.8615.4815.7615.76-5.40%41,570,915