Skip to main content
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
25.60
-0.25 (-0.97%)
At close: Jan 21, 2025, 4:00 PM
25.72
+0.12 (0.47%)
After-hours: Jan 21, 2025, 7:59 PM EST

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202526.4426.7725.5325.6025.60-0.97%30,257,361
Jan 17, 202525.2026.1125.1725.8525.853.19%21,345,378
Jan 16, 202524.9125.1124.5925.0525.050.44%14,694,651
Jan 15, 202525.2225.2824.6724.9424.941.75%27,603,629
Jan 14, 202524.0824.5923.8324.5124.512.60%16,470,094
Jan 13, 202523.7324.1823.5623.8923.89-1.57%16,174,120
Jan 10, 202523.5524.5223.3424.2724.270.37%20,698,556
Jan 8, 202523.5124.2723.4024.1824.181.43%18,531,010
Jan 7, 202524.0824.1723.2723.8423.84-1.20%23,142,457
Jan 6, 202524.6524.7424.0624.1324.13-1.03%20,057,278
Jan 3, 202525.0325.1023.9324.3824.38-2.52%20,575,509
Jan 2, 202525.1325.4024.6025.0125.010.36%26,418,692
Dec 31, 202424.8625.3824.8624.9224.92-0.52%10,363,482
Dec 30, 202424.5425.3524.3125.0525.05-0.12%15,497,628
Dec 27, 202425.4125.5424.8925.0825.08-2.26%14,967,426
Dec 26, 202425.4825.8325.3725.6625.66-0.50%12,380,795
Dec 24, 202426.0026.0525.4225.7925.790.23%10,234,863
Dec 23, 202426.5226.5425.2625.7325.73-3.99%35,169,577
Dec 20, 202425.7827.1425.4426.8026.806.43%61,014,991
Dec 19, 202425.0025.4524.7725.1825.181.45%21,381,728
Dec 18, 202426.1126.1924.5524.8224.82-3.50%21,896,678
Dec 17, 202425.8725.9925.4025.7225.72-0.73%17,328,007
Dec 16, 202426.2826.4625.8525.9125.910.04%15,710,898
Dec 13, 202426.2926.4125.7825.9025.90-1.07%13,799,141
Dec 12, 202426.5026.7826.1826.1826.18-1.62%15,743,813
Dec 11, 202425.9326.6225.9326.6126.613.02%15,172,130
Dec 10, 202425.9626.3625.6425.8325.831.73%18,652,696
Dec 9, 202426.5626.6025.3325.3925.39-4.58%19,616,041
Dec 6, 202426.4926.6525.8926.6126.610.60%18,633,151
Dec 5, 202426.9927.1726.4226.4526.45-1.23%21,657,670
Dec 4, 202426.2626.7926.2626.7826.782.57%19,191,547
Dec 3, 202426.0926.5725.9326.1126.110.46%19,172,765
Dec 2, 202425.6726.6625.6325.9925.992.20%21,179,740
Nov 29, 202425.2725.5825.2625.4325.431.15%8,047,732
Nov 27, 202425.3525.5225.1425.1425.14-0.79%9,131,338
Nov 26, 202425.0825.8024.9725.3425.340.60%20,993,053
Nov 25, 202425.2025.4425.0525.1925.191.16%24,680,881
Nov 22, 202425.3525.5824.8524.9024.90-1.78%32,540,391
Nov 21, 202425.1325.6025.0025.3525.351.08%19,109,452
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