Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
28.57
-0.28 (-0.97%)
At close: Oct 3, 2025, 4:00 PM EDT
28.56
-0.01 (-0.04%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.00 | 29.24 | 28.47 | 28.57 | 28.57 | -0.97% | 23,869,119 |
| Oct 2, 2025 | 28.50 | 29.00 | 28.34 | 28.85 | 28.85 | 1.73% | 20,948,966 |
| Oct 1, 2025 | 28.88 | 29.11 | 28.32 | 28.36 | 28.36 | -1.90% | 29,096,883 |
| Sep 30, 2025 | 29.78 | 30.15 | 28.59 | 28.91 | 28.91 | -1.67% | 38,967,506 |
| Sep 29, 2025 | 32.21 | 32.50 | 28.82 | 29.40 | 29.40 | -3.98% | 102,357,512 |
| Sep 26, 2025 | 30.55 | 30.75 | 30.24 | 30.62 | 30.62 | 0.46% | 22,456,425 |
| Sep 25, 2025 | 30.07 | 30.73 | 29.92 | 30.48 | 30.48 | 0.36% | 24,816,928 |
| Sep 24, 2025 | 30.71 | 30.85 | 30.18 | 30.37 | 30.37 | -1.11% | 15,228,905 |
| Sep 23, 2025 | 31.31 | 31.67 | 30.60 | 30.71 | 30.71 | - | 21,772,554 |
| Sep 22, 2025 | 30.57 | 30.89 | 30.36 | 30.71 | 30.71 | 0.62% | 17,155,197 |
| Sep 19, 2025 | 31.61 | 31.72 | 30.28 | 30.52 | 30.52 | -2.96% | 33,360,022 |
| Sep 18, 2025 | 31.36 | 31.59 | 31.04 | 31.45 | 31.45 | 0.83% | 15,543,785 |
| Sep 17, 2025 | 31.39 | 31.58 | 30.76 | 31.19 | 31.19 | -0.03% | 18,048,250 |
| Sep 16, 2025 | 31.25 | 31.25 | 30.55 | 31.20 | 31.20 | -0.13% | 19,976,929 |
| Sep 15, 2025 | 31.52 | 31.54 | 30.71 | 31.24 | 31.24 | -0.86% | 25,356,672 |
| Sep 12, 2025 | 32.40 | 32.42 | 31.51 | 31.51 | 31.51 | -2.96% | 13,004,139 |
| Sep 11, 2025 | 31.51 | 32.80 | 31.49 | 32.47 | 32.47 | 3.54% | 22,241,383 |
| Sep 10, 2025 | 31.57 | 31.88 | 30.56 | 31.36 | 31.36 | -0.67% | 19,089,825 |
| Sep 9, 2025 | 31.46 | 32.07 | 31.08 | 31.57 | 31.57 | 0.03% | 13,089,297 |
| Sep 8, 2025 | 31.70 | 32.09 | 31.50 | 31.56 | 31.56 | -0.03% | 20,390,266 |
| Sep 5, 2025 | 32.00 | 32.24 | 31.36 | 31.57 | 31.57 | -0.60% | 12,091,683 |
| Sep 4, 2025 | 31.41 | 31.92 | 31.18 | 31.76 | 31.76 | 1.37% | 10,765,884 |
| Sep 3, 2025 | 31.22 | 31.75 | 31.00 | 31.33 | 31.33 | 0.55% | 11,890,840 |
| Sep 2, 2025 | 30.70 | 31.20 | 30.54 | 31.16 | 31.16 | -2.29% | 15,255,615 |
| Aug 29, 2025 | 32.29 | 32.62 | 31.75 | 31.89 | 31.89 | -1.85% | 14,832,461 |
| Aug 28, 2025 | 32.46 | 32.77 | 32.28 | 32.49 | 32.49 | 0.46% | 13,455,149 |
| Aug 27, 2025 | 31.77 | 32.40 | 31.77 | 32.34 | 32.34 | 1.47% | 21,174,639 |
| Aug 26, 2025 | 31.19 | 31.91 | 31.11 | 31.87 | 31.87 | 1.98% | 17,354,745 |
| Aug 25, 2025 | 31.11 | 31.38 | 30.97 | 31.25 | 31.25 | -0.16% | 15,569,701 |
| Aug 22, 2025 | 29.50 | 31.38 | 29.39 | 31.30 | 31.30 | 6.94% | 27,206,102 |
| Aug 21, 2025 | 29.10 | 29.48 | 28.88 | 29.27 | 29.27 | 0.03% | 10,453,199 |
| Aug 20, 2025 | 29.30 | 29.38 | 28.65 | 29.26 | 29.26 | -1.05% | 12,257,340 |
| Aug 19, 2025 | 29.92 | 29.92 | 29.40 | 29.57 | 29.57 | -1.33% | 13,672,875 |
| Aug 18, 2025 | 29.60 | 30.12 | 29.24 | 29.97 | 29.97 | 0.71% | 18,898,127 |
| Aug 15, 2025 | 30.27 | 30.29 | 29.58 | 29.76 | 29.76 | -1.62% | 10,998,183 |
| Aug 14, 2025 | 30.25 | 30.30 | 29.85 | 30.25 | 30.25 | -1.27% | 15,950,550 |
| Aug 13, 2025 | 29.72 | 30.66 | 29.70 | 30.64 | 30.64 | 3.37% | 22,097,785 |
| Aug 12, 2025 | 28.99 | 29.65 | 28.86 | 29.64 | 29.64 | 3.60% | 14,836,821 |
| Aug 11, 2025 | 28.20 | 28.85 | 28.12 | 28.61 | 28.61 | 0.85% | 13,503,936 |
| Aug 8, 2025 | 29.10 | 29.14 | 28.32 | 28.37 | 28.37 | -2.21% | 18,063,007 |
| Aug 7, 2025 | 29.61 | 29.71 | 28.64 | 29.01 | 29.01 | -0.79% | 15,559,179 |
| Aug 6, 2025 | 29.43 | 29.46 | 29.08 | 29.24 | 29.24 | -0.14% | 11,524,326 |
| Aug 5, 2025 | 29.98 | 30.00 | 28.93 | 29.28 | 29.28 | -1.48% | 12,019,964 |
| Aug 4, 2025 | 29.46 | 29.87 | 29.36 | 29.72 | 29.72 | 2.24% | 15,609,446 |
| Aug 1, 2025 | 29.04 | 29.19 | 28.07 | 29.07 | 29.07 | -2.35% | 26,986,590 |
| Jul 31, 2025 | 30.64 | 30.92 | 29.71 | 29.77 | 29.77 | -1.23% | 23,139,565 |
| Jul 30, 2025 | 29.94 | 30.43 | 29.67 | 30.14 | 30.14 | 1.48% | 25,730,711 |
| Jul 29, 2025 | 29.52 | 29.89 | 29.00 | 29.70 | 29.70 | -0.10% | 22,569,561 |
| Jul 28, 2025 | 29.83 | 29.88 | 29.48 | 29.73 | 29.73 | -0.07% | 15,432,986 |
| Jul 25, 2025 | 29.90 | 29.96 | 29.38 | 29.75 | 29.75 | -0.10% | 13,068,127 |