Carnival Corporation & plc (CCL)

Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.38	31.96	31.22	31.51	31.51	-3.64%	13,360,267
Feb 26, 2026	32.20	32.99	32.02	32.70	32.70	3.15%	15,683,359
Feb 25, 2026	31.78	31.94	31.19	31.70	31.70	0.28%	13,805,380
Feb 24, 2026	30.32	31.64	30.08	31.61	31.61	3.91%	15,648,468
Feb 23, 2026	31.92	32.37	29.96	30.42	30.42	-4.91%	22,378,846
Feb 20, 2026	31.55	32.36	31.40	31.99	31.99	1.39%	16,651,550
Feb 19, 2026	32.20	32.69	31.47	31.55	31.55	-3.04%	22,342,781
Feb 18, 2026	32.16	33.17	31.84	32.54	32.54	-0.43%	17,361,786
Feb 17, 2026	32.60	33.21	32.13	32.68	32.68	2.86%	19,752,303
Feb 13, 2026	32.26	32.38	31.36	31.77	31.77	-2.55%	18,240,791
Feb 12, 2026	33.33	33.75	32.11	32.60	32.45	-1.48%	21,182,223
Feb 11, 2026	33.28	33.56	32.54	33.09	32.94	-0.78%	18,968,654
Feb 10, 2026	32.55	33.65	32.50	33.35	33.20	1.65%	21,443,369
Feb 9, 2026	33.47	33.62	32.78	32.81	32.66	-3.47%	18,347,645
Feb 6, 2026	31.81	34.03	31.73	33.99	33.83	8.08%	27,375,421
Feb 5, 2026	31.84	32.61	31.25	31.45	31.31	-1.99%	17,165,693
Feb 4, 2026	32.43	32.43	31.14	32.09	31.94	0.47%	23,859,967
Feb 3, 2026	31.93	33.15	31.64	31.94	31.79	-1.57%	29,019,689
Feb 2, 2026	30.18	32.69	30.12	32.45	32.30	8.09%	30,352,468
Jan 30, 2026	31.00	31.00	29.58	30.02	29.88	-3.63%	22,778,762
Jan 29, 2026	29.29	31.44	29.23	31.15	31.01	8.46%	40,745,530
Jan 28, 2026	28.75	29.31	28.62	28.72	28.59	0.10%	19,948,873
Jan 27, 2026	28.67	28.72	28.34	28.69	28.56	0.07%	10,045,395
Jan 26, 2026	28.41	28.89	28.32	28.67	28.54	0.42%	15,455,249
Jan 23, 2026	28.35	28.87	28.19	28.55	28.42	0.21%	18,889,887
Jan 22, 2026	28.87	28.97	28.41	28.49	28.36	0.85%	16,454,781
Jan 21, 2026	28.33	28.53	28.03	28.25	28.12	0.82%	15,394,085
Jan 20, 2026	27.94	28.69	27.76	28.02	27.89	-3.11%	20,008,660
Jan 16, 2026	29.44	29.49	28.80	28.92	28.79	-1.77%	16,310,449
Jan 15, 2026	30.46	30.56	29.37	29.44	29.30	-2.45%	19,752,047
Jan 14, 2026	30.74	30.76	29.59	30.18	30.04	-2.61%	23,791,609
Jan 13, 2026	31.29	31.53	30.31	30.99	30.85	-1.96%	19,716,388
Jan 12, 2026	31.90	32.00	31.40	31.61	31.46	-1.62%	14,816,093
Jan 9, 2026	31.77	32.18	31.35	32.13	31.98	1.39%	14,978,574
Jan 8, 2026	32.09	32.47	31.49	31.69	31.54	-1.31%	20,601,601
Jan 7, 2026	31.48	32.19	31.48	32.11	31.96	-0.59%	18,236,318
Jan 6, 2026	31.60	32.80	31.47	32.30	32.15	2.57%	23,312,495
Jan 5, 2026	30.51	31.79	30.41	31.49	31.35	1.84%	21,182,326
Jan 2, 2026	30.69	31.22	30.37	30.92	30.78	1.24%	15,892,045
Dec 31, 2025	30.82	30.90	30.53	30.54	30.40	-0.91%	8,289,858
Dec 30, 2025	30.72	31.01	30.70	30.82	30.68	0.33%	9,327,592
Dec 29, 2025	30.44	30.72	30.27	30.72	30.58	0.07%	14,914,698
Dec 26, 2025	31.25	31.45	30.61	30.70	30.56	-1.76%	10,286,954
Dec 24, 2025	31.48	31.62	31.12	31.25	31.11	-1.30%	7,559,243
Dec 23, 2025	32.52	32.89	31.32	31.66	31.51	-1.68%	24,490,108
Dec 22, 2025	31.25	32.36	31.02	32.20	32.05	3.47%	29,981,711
Dec 19, 2025	28.55	31.49	27.96	31.12	30.98	9.81%	84,280,952
Dec 18, 2025	28.39	28.51	27.98	28.34	28.21	1.11%	22,533,815
Dec 17, 2025	28.26	28.90	28.01	28.03	27.90	-0.60%	18,753,730
Dec 16, 2025	28.67	29.04	28.17	28.20	28.07	-1.40%	22,716,645

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.