Skip to main content
logo
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
29.31
-0.65 (-2.17%)
At close: Jul 7, 2025, 4:00 PM
29.24
-0.07 (-0.24%)
After-hours: Jul 7, 2025, 7:59 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202529.7830.4628.9629.3129.31-2.17%45,731,615
Jul 3, 202529.7930.2429.6629.9629.961.05%20,052,785
Jul 2, 202528.6329.7228.6229.6529.653.53%33,758,029
Jul 1, 202528.0828.8328.0728.6428.641.85%35,589,170
Jun 30, 202527.3628.1827.1828.1228.123.15%32,239,401
Jun 27, 202526.3627.3526.2127.2627.264.17%46,846,157
Jun 26, 202525.7126.2725.5326.1726.172.71%29,096,470
Jun 25, 202525.7825.8025.2325.4825.48-0.86%27,543,737
Jun 24, 202525.0726.5324.9525.7025.706.91%70,082,442
Jun 23, 202523.3524.1022.5824.0424.041.14%43,972,135
Jun 20, 202523.7823.9023.6323.7723.770.68%23,641,147
Jun 18, 202523.1923.8123.1923.6123.611.42%19,275,536
Jun 17, 202523.6423.9523.2023.2823.28-2.35%25,124,060
Jun 16, 202523.1123.8522.8923.8423.846.38%32,993,545
Jun 13, 202522.2822.8322.1122.4122.41-4.92%36,875,882
Jun 12, 202523.5823.7423.2423.5723.57-1.26%22,811,703
Jun 11, 202524.6124.6323.7823.8723.87-2.61%21,334,475
Jun 10, 202524.2624.5224.1224.5124.511.24%14,021,792
Jun 9, 202524.4624.6624.1624.2124.21-0.29%17,924,504
Jun 6, 202524.2924.3224.0024.2824.281.08%16,655,129
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