Carnival Corporation & plc (CCL)

Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	27.11	27.41	25.97	26.14	26.14	-3.65%	18,128,505
Nov 12, 2025	26.92	27.82	26.88	27.13	27.13	1.27%	17,427,288
Nov 11, 2025	26.74	27.19	26.69	26.79	26.79	-0.37%	16,090,302
Nov 10, 2025	27.09	27.43	26.67	26.89	26.89	0.60%	21,167,221
Nov 7, 2025	26.13	27.13	26.01	26.73	26.73	1.37%	18,927,734
Nov 6, 2025	26.68	27.03	26.29	26.37	26.37	-1.97%	16,602,422
Nov 5, 2025	26.53	27.28	26.51	26.90	26.90	3.03%	21,246,347
Nov 4, 2025	27.00	27.31	25.91	26.11	26.11	-9.06%	39,918,953
Nov 3, 2025	28.81	28.96	28.13	28.71	28.71	-0.42%	21,219,854
Oct 31, 2025	28.25	28.98	28.02	28.83	28.83	1.76%	44,832,654
Oct 30, 2025	27.62	28.93	27.55	28.33	28.33	1.65%	23,362,446
Oct 29, 2025	27.80	28.41	27.66	27.87	27.87	0.04%	32,133,818
Oct 28, 2025	28.37	28.49	27.78	27.86	27.86	-5.30%	36,340,396
Oct 27, 2025	29.70	29.89	29.05	29.42	29.42	0.07%	19,687,486
Oct 24, 2025	29.89	30.15	29.37	29.40	29.40	-0.14%	19,776,055
Oct 23, 2025	29.76	30.10	29.25	29.44	29.44	-1.87%	19,081,419
Oct 22, 2025	30.00	30.37	29.63	30.00	30.00	0.10%	19,819,595
Oct 21, 2025	28.99	30.02	28.81	29.97	29.97	3.85%	19,411,359
Oct 20, 2025	28.45	29.06	28.41	28.86	28.86	1.94%	15,392,306
Oct 17, 2025	27.98	28.57	27.72	28.31	28.31	0.35%	16,897,384
Oct 16, 2025	28.95	29.12	28.03	28.21	28.21	-2.18%	18,101,237
Oct 15, 2025	29.13	29.40	28.73	28.84	28.84	-0.41%	13,077,126
Oct 14, 2025	27.64	29.27	27.47	28.96	28.96	3.10%	18,603,420
Oct 13, 2025	28.21	28.52	27.87	28.09	28.09	1.44%	13,933,521
Oct 10, 2025	28.40	28.79	27.61	27.69	27.69	-2.67%	17,265,739
Oct 9, 2025	29.17	29.23	28.31	28.45	28.45	-1.63%	13,514,358
Oct 8, 2025	28.79	29.26	28.47	28.92	28.92	0.73%	15,208,907
Oct 7, 2025	29.02	29.03	27.94	28.71	28.71	-1.31%	24,053,611
Oct 6, 2025	28.66	29.15	28.02	29.09	29.09	1.82%	21,702,862
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

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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