Skip to main content
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
24.02
+0.19 (0.80%)
At close: Jun 5, 2025, 4:00 PM
23.96
-0.06 (-0.27%)
After-hours: Jun 5, 2025, 7:59 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202523.7724.4023.6824.0224.020.80%23,993,027
Jun 4, 202523.9224.0123.5923.8323.83-0.42%21,135,568
Jun 3, 202523.6124.0323.4823.9323.931.66%21,199,692
Jun 2, 202523.0723.5922.9023.5423.541.38%19,914,897
May 30, 202523.0523.3422.9023.2223.220.26%22,350,636
May 29, 202523.0523.3422.9223.1623.160.70%14,961,787
May 28, 202523.4423.4522.9623.0023.00-2.54%18,060,781
May 27, 202522.5923.6722.5923.6023.606.07%27,592,644
May 23, 202521.7322.3021.6222.2522.25-0.80%15,876,634
May 22, 202522.0522.5422.0322.4322.431.77%15,230,969
May 21, 202522.5322.6021.8422.0422.04-3.76%22,318,780
May 20, 202522.9723.0922.6022.9022.90-2.09%18,785,189
May 19, 202522.9823.4122.7523.3923.39-19,197,094
May 16, 202523.2623.4623.0523.3923.391.70%18,741,010
May 15, 202522.7523.1122.5023.0023.000.04%25,853,401
May 14, 202522.7223.2322.7022.9922.991.10%28,264,102
May 13, 202522.2222.7821.9822.7422.742.76%27,784,478
May 12, 202521.5922.3621.5522.1322.139.61%43,025,837
May 9, 202520.2320.3719.9220.1920.19-0.30%17,379,267
May 8, 202519.9820.5019.9020.2520.252.84%30,449,307
May 7, 202519.7120.0119.4419.6919.690.82%23,045,128
May 6, 202519.2219.7219.2219.5319.53-0.15%15,400,384
May 5, 202519.1219.8919.0619.5619.56-0.05%16,771,347
May 2, 202519.0419.6419.0219.5719.575.05%27,621,661
May 1, 202518.6818.8018.5118.6318.631.58%20,649,046
Apr 30, 202517.7918.3517.3318.3418.34-1.98%31,787,798
Apr 29, 202519.1719.2218.3118.7118.71-0.80%30,363,287
Apr 28, 202518.8419.3318.7318.8618.861.40%18,025,407
Apr 25, 202518.7018.8818.3918.6018.60-0.53%14,859,312
Apr 24, 202518.4318.8018.3118.7018.701.19%17,254,662
Apr 23, 202518.8819.5218.4018.4818.482.78%21,605,316
Apr 22, 202517.5517.9917.4717.9817.984.29%18,510,440
Apr 21, 202517.5917.8417.0517.2417.24-4.17%18,735,405
Apr 17, 202517.8918.2217.6917.9917.990.67%17,701,876
Apr 16, 202517.8518.2517.5217.8717.87-0.72%21,109,339
Apr 15, 202517.9218.0317.5918.0018.001.01%22,760,932
Apr 14, 202518.2818.3817.4217.8217.821.02%21,774,724
Apr 11, 202517.5217.8217.1017.6417.640.23%18,749,025
Apr 10, 202518.3218.6017.0817.6017.60-10.25%47,116,867
Apr 9, 202516.7719.9816.6119.6119.6117.50%66,938,959
Apr 8, 202517.7818.0016.3416.6916.691.58%42,041,117
Apr 7, 202515.3317.4515.0716.4316.43-0.42%41,421,780
Apr 4, 202516.4916.7415.6116.5016.50-4.51%39,839,253
Apr 3, 202518.4118.4617.2517.2817.28-13.69%46,293,344
Apr 2, 202519.0320.0519.0320.0220.023.25%20,896,964
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