Skip to main content
/
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
20.02
+0.63 (3.25%)
At close: Apr 2, 2025, 4:00 PM
18.95
-1.07 (-5.34%)
After-hours: Apr 2, 2025, 7:23 PM EDT

Carnival Corporation Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 5, 1989→Apr 2, 2025Max ▾1990199219941996199820002002200420062008201020122014201620182020202220241990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​2025020.0040.0060.0020.02

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202519.0320.0519.0320.0220.023.25%19,608,758
Apr 1, 202519.6019.6718.8719.3919.39-0.72%20,870,148
Mar 31, 202519.1619.6918.7719.5319.53-1.71%25,028,395
Mar 28, 202520.7020.7019.6619.8719.87-4.38%18,880,868
Mar 27, 202520.7521.1720.5320.7820.78-0.72%14,326,941
Mar 26, 202521.1721.3920.7520.9320.93-1.55%16,018,679
Mar 25, 202521.5721.7821.0521.2621.26-0.84%18,816,761
Mar 24, 202521.5321.7521.0521.4421.442.39%21,696,773
Mar 21, 202520.3921.5319.8220.9420.94-1.23%59,554,678
Mar 20, 202520.7421.5620.7321.2021.200.71%29,910,559
Mar 19, 202520.3021.3720.2821.0521.054.62%31,084,046
Mar 18, 202520.5920.7419.8620.1220.12-3.69%26,922,281
Mar 17, 202520.2721.0220.2520.8920.894.87%27,688,139
Mar 14, 202519.4119.9419.2519.9219.924.18%22,467,867
Mar 13, 202519.5219.7918.7819.1219.12-1.95%28,369,709
Mar 12, 202519.4419.9519.2219.5019.502.09%30,901,463
Mar 11, 202518.8919.2018.1619.1019.100.10%46,610,155
Mar 10, 202519.9620.0018.6619.0819.08-7.56%38,134,822
Mar 7, 202520.8620.8619.8320.6420.64-1.10%34,604,900
Mar 6, 202521.5621.8720.8020.8720.87-6.58%26,983,492
Mar 5, 202522.0522.3721.7322.3422.341.96%28,569,259
Mar 4, 202522.5322.6521.4421.9121.91-5.80%44,502,460
Mar 3, 202523.8224.4723.0223.2623.26-2.80%18,348,975
Feb 28, 202523.5523.9523.2823.9323.931.83%16,216,939
Feb 27, 202524.4124.5723.2323.5023.50-2.57%18,890,619
Feb 26, 202524.0824.6023.8224.1224.121.60%12,983,253
Feb 25, 202524.0824.1123.3123.7423.740.47%19,622,185
Feb 24, 202523.7224.0523.2623.6323.631.77%21,830,725
Feb 21, 202524.7024.7022.8223.2223.22-5.46%31,226,448
Feb 20, 202525.5925.6823.4224.5624.56-5.86%52,245,844
Feb 19, 202525.5326.1025.2026.0926.091.40%13,325,355
Feb 18, 202526.1526.3925.3825.7325.73-1.91%22,472,235
Feb 14, 202525.9826.2525.4826.2326.231.43%12,164,818
Feb 13, 202525.9926.3425.3825.8625.86-0.12%14,560,060
Feb 12, 202525.2025.9025.0625.8925.891.09%13,942,606
Feb 11, 202525.8025.8525.3325.6125.61-1.88%14,040,791
Feb 10, 202526.7526.9326.0126.1026.10-2.43%14,713,085
Feb 7, 202527.5427.8226.6726.7526.75-2.51%15,149,200
Feb 6, 202527.2827.5726.9427.4427.440.92%14,071,182
Feb 5, 202527.2927.5926.7427.1927.190.37%13,072,162
Feb 4, 202527.1827.3426.6127.0927.090.15%18,287,112
Feb 3, 202526.5227.5326.2727.0527.05-2.24%18,261,639
Jan 31, 202528.5328.7227.6027.6727.67-2.88%18,067,976
Jan 30, 202528.1628.5028.0128.4928.492.08%19,955,989
Jan 29, 202527.7728.1227.3827.9127.910.50%39,258,132
Jan 28, 202525.7927.8225.7627.7727.778.14%37,778,501
Jan 27, 202525.0125.8724.8825.6825.681.02%17,600,282
Jan 24, 202525.5225.7425.3525.4225.42-0.74%17,631,654
Jan 23, 202525.2525.6524.9525.6125.611.43%15,381,939
Jan 22, 202525.8725.9225.1125.2525.25-1.37%16,706,291