Skip to main content
logo
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
28.92
-0.52 (-1.77%)
At close: Jan 16, 2026, 4:00 PM EST
28.93
+0.01 (0.03%)
After-hours: Jan 16, 2026, 7:59 PM EST

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202629.4429.4928.8028.9228.92-1.77%16,039,696
Jan 15, 202630.4630.5629.3729.4429.44-2.45%19,664,230
Jan 14, 202630.7430.7629.5930.1830.18-2.61%23,749,565
Jan 13, 202631.2931.5330.3130.9930.99-1.96%19,613,708
Jan 12, 202631.9032.0031.4031.6131.61-1.62%14,453,440
Jan 9, 202631.7732.1831.3532.1332.131.39%14,635,332
Jan 8, 202632.0932.4731.4931.6931.69-1.31%20,161,266
Jan 7, 202631.4832.1931.4832.1132.11-0.59%18,049,564
Jan 6, 202631.6032.8031.4732.3032.302.57%23,096,236
Jan 5, 202630.5131.7930.4131.4931.491.84%21,088,289
Jan 2, 202630.6931.2230.3730.9230.921.24%15,745,002
Dec 31, 202530.8230.9030.5330.5430.54-0.91%8,276,893
Dec 30, 202530.7231.0130.7030.8230.820.33%9,256,822
Dec 29, 202530.4430.7230.2730.7230.720.07%14,813,167
Dec 26, 202531.2531.4530.6130.7030.70-1.76%10,220,178
Dec 24, 202531.4831.6231.1231.2531.25-1.30%7,245,023
Dec 23, 202532.5232.8931.3231.6631.66-1.68%24,257,095
Dec 22, 202531.2532.3631.0232.2032.203.47%29,487,133
Dec 19, 202528.5531.4927.9631.1231.129.81%83,190,410
Dec 18, 202528.3928.5127.9828.3428.341.11%22,462,134
Dec 17, 202528.2628.9028.0128.0328.03-0.60%18,753,730
Dec 16, 202528.6729.0428.1728.2028.20-1.40%22,716,645
Dec 15, 202528.1128.8127.9228.6028.603.55%21,363,740
Dec 12, 202528.0628.1627.6127.6227.62-0.79%16,421,265
Dec 11, 202526.3728.0926.3727.8427.845.94%24,096,722
Dec 10, 202525.7926.5625.5526.2826.283.02%17,622,045
Dec 9, 202525.6825.8625.2725.5125.51-1.92%17,038,470
Dec 8, 202525.9326.1525.5526.0126.010.54%15,756,307
Dec 5, 202525.9326.0425.6625.8725.870.19%10,879,909
Dec 4, 202526.0026.0725.6025.8225.82-0.84%15,680,484
Dec 3, 202525.8326.1525.5326.0426.040.77%20,048,833
Dec 2, 202526.1226.1525.4125.8425.84-0.35%17,932,886
Dec 1, 202525.6425.9825.4125.9325.930.58%17,335,320
Nov 28, 202525.6726.0125.5125.7825.781.38%12,260,680
Nov 26, 202525.9325.9525.4325.4325.43-1.13%30,084,179
Nov 25, 202524.6926.3624.6525.7225.723.88%32,096,753
Nov 24, 202526.7326.8624.6024.7624.76-6.78%42,975,779
Nov 21, 202525.7926.8225.5826.5626.564.90%18,027,594
Nov 20, 202526.3626.6325.2925.3225.32-2.91%21,939,915
Nov 19, 202526.1026.3925.8526.0826.081.24%12,727,100
Nov 18, 202525.3826.0125.3025.7625.761.58%17,925,258
Nov 17, 202525.9426.0625.1225.3625.36-2.54%16,529,961
Nov 14, 202525.7226.1725.2926.0226.02-0.46%14,243,732
Nov 13, 202527.1127.4125.9726.1426.14-3.65%18,128,505
Nov 12, 202526.9227.8226.8827.1327.131.27%17,427,288
Nov 11, 202526.7427.1926.6926.7926.79-0.37%16,090,302
Nov 10, 202527.0927.4326.6726.8926.890.60%21,167,221
Nov 7, 202526.1327.1326.0126.7326.731.37%18,927,734
Nov 6, 202526.6827.0326.2926.3726.37-1.97%16,602,422
Nov 5, 202526.5327.2826.5126.9026.903.03%21,405,875