Skip to main content
logo
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
30.70
-0.55 (-1.76%)
At close: Dec 26, 2025, 4:00 PM EST
30.68
-0.02 (-0.07%)
After-hours: Dec 26, 2025, 7:58 PM EST

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 4, 202527.0027.3125.9126.1126.11-9.06%39,918,953
Nov 3, 202528.8128.9628.1328.7128.71-0.42%21,219,854
Oct 31, 202528.2528.9828.0228.8328.831.76%44,832,654
Oct 30, 202527.6228.9327.5528.3328.331.65%23,362,446
Oct 29, 202527.8028.4127.6627.8727.870.04%32,133,818
Oct 28, 202528.3728.4927.7827.8627.86-5.30%36,340,396
Oct 27, 202529.7029.8929.0529.4229.420.07%19,687,486
Oct 24, 202529.8930.1529.3729.4029.40-0.14%19,776,055
Oct 23, 202529.7630.1029.2529.4429.44-1.87%19,081,419
Oct 22, 202530.0030.3729.6330.0030.000.10%19,819,595
Oct 21, 202528.9930.0228.8129.9729.973.85%19,411,359
Oct 20, 202528.4529.0628.4128.8628.861.94%15,392,306
Oct 17, 202527.9828.5727.7228.3128.310.35%16,897,384
Oct 16, 202528.9529.1228.0328.2128.21-2.18%18,101,237