Carnival Corporation & plc (CCL)

NYSE: CCL · Real-Time Price · USD

24.94

+0.78 (3.23%)

At close: Mar 19, 2026, 4:00 PM EDT

25.09

+0.15 (0.60%)

After-hours: Mar 19, 2026, 7:59 PM EDT

Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	24.02	25.04	23.96	24.94	24.94	3.23%	29,917,000
Mar 18, 2026	24.74	25.04	24.16	24.16	24.16	-3.71%	25,975,153
Mar 17, 2026	25.29	25.41	24.91	25.09	25.09	1.50%	20,656,721
Mar 16, 2026	24.43	25.09	24.41	24.72	24.72	3.04%	23,899,664
Mar 13, 2026	24.09	24.83	23.78	23.99	23.99	0.29%	22,865,699
Mar 12, 2026	25.09	25.24	23.87	23.92	23.92	-7.89%	37,589,777
Mar 11, 2026	26.01	26.55	25.51	25.97	25.97	-0.92%	22,706,448
Mar 10, 2026	25.90	26.96	25.28	26.21	26.21	-0.68%	35,548,706
Mar 9, 2026	24.47	26.39	23.47	26.39	26.39	2.33%	55,929,710
Mar 6, 2026	25.84	25.97	25.44	25.79	25.79	-5.04%	35,816,148
Mar 5, 2026	27.71	28.41	26.71	27.16	27.16	-3.03%	29,227,638
Mar 4, 2026	28.60	28.95	27.88	28.01	28.01	-1.82%	21,894,332
Mar 3, 2026	27.68	28.83	27.11	28.53	28.53	-2.09%	29,978,519
Mar 2, 2026	28.85	29.75	27.90	29.14	29.14	-7.64%	37,960,870
Feb 27, 2026	31.38	31.96	31.22	31.55	31.55	-3.52%	19,943,510
Feb 26, 2026	32.20	32.99	32.02	32.70	32.70	3.15%	15,711,499
Feb 25, 2026	31.78	31.94	31.19	31.70	31.70	0.28%	13,818,930
Feb 24, 2026	30.32	31.64	30.08	31.61	31.61	3.91%	15,667,796
Feb 23, 2026	31.92	32.37	29.96	30.42	30.42	-4.91%	24,145,892
Feb 20, 2026	31.55	32.36	31.40	31.99	31.99	1.39%	18,134,870
Feb 19, 2026	32.20	32.69	31.47	31.55	31.55	-3.04%	23,590,671
Feb 18, 2026	32.16	33.17	31.84	32.54	32.54	-0.43%	17,421,149
Feb 17, 2026	32.60	33.21	32.13	32.68	32.68	2.86%	21,158,222
Feb 13, 2026	32.26	32.38	31.36	31.77	31.77	-2.55%	18,274,778
Feb 12, 2026	33.33	33.75	32.11	32.60	32.45	-1.48%	21,246,425
Feb 11, 2026	33.28	33.56	32.54	33.09	32.94	-0.78%	18,968,654
Feb 10, 2026	32.55	33.65	32.50	33.35	33.20	1.65%	21,443,369
Feb 9, 2026	33.47	33.62	32.78	32.81	32.66	-3.47%	18,347,645
Feb 6, 2026	31.81	34.03	31.73	33.99	33.83	8.08%	27,375,421
Feb 5, 2026	31.84	32.61	31.25	31.45	31.31	-1.99%	17,165,693
Feb 4, 2026	32.43	32.43	31.14	32.09	31.94	0.47%	23,859,967
Feb 3, 2026	31.93	33.15	31.64	31.94	31.79	-1.57%	29,019,689
Feb 2, 2026	30.18	32.69	30.12	32.45	32.30	8.09%	30,352,468
Jan 30, 2026	31.00	31.00	29.58	30.02	29.88	-3.63%	22,778,762
Jan 29, 2026	29.29	31.44	29.23	31.15	31.01	8.46%	40,745,530
Jan 28, 2026	28.75	29.31	28.62	28.72	28.59	0.10%	19,948,873
Jan 27, 2026	28.67	28.72	28.34	28.69	28.56	0.07%	10,045,395
Jan 26, 2026	28.41	28.89	28.32	28.67	28.54	0.42%	15,455,249
Jan 23, 2026	28.35	28.87	28.19	28.55	28.42	0.21%	18,889,887
Jan 22, 2026	28.87	28.97	28.41	28.49	28.36	0.85%	16,454,781
Jan 21, 2026	28.33	28.53	28.03	28.25	28.12	0.82%	15,394,085
Jan 20, 2026	27.94	28.69	27.76	28.02	27.89	-3.11%	20,008,660
Jan 16, 2026	29.44	29.49	28.80	28.92	28.79	-1.77%	16,310,449
Jan 15, 2026	30.46	30.56	29.37	29.44	29.30	-2.45%	19,752,047
Jan 14, 2026	30.74	30.76	29.59	30.18	30.04	-2.61%	23,791,609
Jan 13, 2026	31.29	31.53	30.31	30.99	30.85	-1.96%	19,716,388
Jan 12, 2026	31.90	32.00	31.40	31.61	31.46	-1.62%	14,816,093
Jan 9, 2026	31.77	32.18	31.35	32.13	31.98	1.39%	14,978,574
Jan 8, 2026	32.09	32.47	31.49	31.69	31.54	-1.31%	20,601,601
Jan 7, 2026	31.48	32.19	31.48	32.11	31.96	-0.59%	18,236,318