Skip to main content
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
25.08
-0.05 (-0.20%)
At close: Nov 20, 2024, 4:00 PM
24.83
-0.25 (-1.00%)
Pre-market: Nov 21, 2024, 5:37 AM EST

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.1825.4524.8925.0825.08-0.20%14,495,962
Nov 19, 202424.0025.2223.8625.1325.132.53%27,670,699
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%18,979,455
Nov 7, 202423.8324.1923.6823.6823.68-2.27%24,617,774
Nov 6, 202423.6324.3423.5124.2324.237.93%48,010,994
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%23,498,958
Oct 31, 202422.4923.0521.9122.0022.00-0.72%32,433,280
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%15,605,382
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%17,595,589
Oct 18, 202421.3621.4221.0521.3221.32-0.42%17,996,290
Oct 17, 202421.6221.7821.2321.4121.410.05%20,065,324
Oct 16, 202421.5721.6721.2921.4021.40-0.70%22,859,799
Oct 15, 202420.7821.8020.7621.5521.556.63%46,916,655
Oct 14, 202420.3320.4319.9720.2120.21-1.08%27,465,878
Oct 11, 202420.4620.8120.3620.4320.430.20%28,855,366
Oct 10, 202419.8620.5019.7220.3920.390.94%38,703,113
Oct 9, 202419.1520.4519.0920.2020.207.05%70,901,666
Oct 8, 202418.0818.9918.0718.8718.874.78%35,723,367
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%34,530,751
Sep 26, 202418.4318.9018.3818.6818.683.55%31,889,030
Sep 25, 202418.6718.6917.9918.0418.04-3.68%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%30,907,097
Sep 17, 202418.0418.1817.8718.0318.031.12%24,716,422
Sep 16, 202417.3717.9417.2717.8317.833.30%27,539,897
Sep 13, 202417.0117.4917.0017.2617.262.01%23,340,835
Sep 12, 202416.6417.1716.6216.9216.922.30%27,610,350
Sep 11, 202416.1116.5515.8816.5416.542.48%31,864,347
Sep 10, 202416.1316.1715.4916.1416.140.69%17,919,671
Sep 9, 202415.8816.2115.8516.0316.032.30%21,478,385
Sep 6, 202416.2116.4615.5015.6715.67-2.97%24,505,608
Sep 5, 202416.3016.5916.0716.1516.15-15,078,890
Sep 4, 202416.2316.5215.9916.1516.15-1.16%18,914,582
Sep 3, 202416.3016.7916.2016.3416.34-0.97%23,606,050
Aug 30, 202416.6216.8016.2516.5016.50-0.24%20,664,214
Aug 29, 202416.7916.8716.5116.5416.54-0.54%22,799,993
Aug 28, 202416.9317.0216.4916.6316.63-2.41%24,878,387
Aug 27, 202416.5517.3716.5117.0417.042.65%30,136,590
Aug 26, 202416.6016.7116.4116.6016.60-0.06%21,673,615
Aug 23, 202415.5216.7515.4716.6116.617.51%42,378,857
Aug 22, 202415.6615.6715.3215.4515.45-0.26%18,683,594
Aug 21, 202415.4115.6115.3015.4915.491.11%13,809,533
Aug 20, 202415.5315.5315.2815.3215.32-1.79%20,241,856
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%23,096,994
Aug 13, 202414.8014.9114.5614.8714.871.85%18,842,807
Aug 12, 202414.7914.8514.4914.6014.60-1.15%19,250,755
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%29,573,275
Aug 6, 202414.4515.0414.4414.5414.540.97%32,738,558
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, 202416.7916.8715.4815.7615.76-5.40%41,570,915
Jul 31, 202417.4317.5316.6516.6616.66-2.69%38,380,674
Jul 30, 202417.3317.4017.0717.1217.12-0.75%20,316,768
Jul 29, 202417.3417.5417.0417.2517.25-0.12%16,795,893
Jul 26, 202417.3817.5117.1217.2717.270.99%20,816,921
Jul 25, 202418.1618.1617.0817.1017.10-5.99%34,773,370
Jul 24, 202418.8719.0318.1818.1918.19-4.61%28,171,390
Jul 23, 202418.5119.4818.4619.0719.073.53%35,636,011
Jul 22, 202418.4018.7418.2018.4218.42-0.05%21,676,002
Jul 19, 202418.2918.5018.1618.4318.430.99%13,619,909
Jul 18, 202418.4618.7018.1018.2518.25-0.82%20,659,625
Jul 17, 202418.6819.1218.4018.4018.40-4.07%30,846,560
Jul 16, 202418.4019.2418.3819.1819.184.69%28,752,591
Jul 15, 202418.3018.3417.7918.3218.320.49%25,269,117
Jul 12, 202418.1518.5718.1518.2318.230.61%22,504,454
Jul 11, 202417.6818.1517.3118.1218.122.14%30,702,557
Jul 10, 202418.1218.1717.7317.7417.74-0.89%22,307,838
Jul 9, 202417.5118.1117.5017.9017.901.94%26,311,504
Jul 8, 202417.3317.8817.3317.5617.562.03%29,603,549
Jul 5, 202417.5317.5417.0117.2117.21-1.38%25,549,996
Jul 3, 202417.5617.5917.3217.4517.45-0.63%14,095,439
Jul 2, 202417.6717.9917.5117.5617.56-0.85%24,523,784