Skip to main content
logo
Carnival Corporation Ltd. (CCL)
NYSE: CCL · Real-Time Price · USD
28.83
-0.01 (-0.03%)
At close: Oct 30, 2026, 4:00 PM EDT
28.79
-0.04 (-0.14%)
After-hours: Oct 30, 2026, 7:59 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202628.5928.9828.2628.8328.83-0.03%20,814,006
Oct 29, 202628.9029.1428.6428.8428.842.78%24,149,597
Oct 28, 202627.7028.1227.6828.0628.061.15%15,549,723
Oct 27, 202627.5028.0827.1227.7427.743.28%22,195,999
Oct 26, 202626.3027.1426.1726.8626.862.87%24,734,481
Oct 23, 202626.5026.5025.8626.1126.11-3.58%17,349,511
Oct 22, 202626.8327.6526.7627.0827.08-0.81%17,914,242
Oct 21, 202627.1527.6926.8427.3027.300.89%17,375,726
Oct 20, 202626.2827.8026.0527.0627.062.31%21,910,562
Oct 19, 202625.9726.5525.7626.4526.452.12%18,553,992
Oct 16, 202626.7926.9425.7825.9025.90-2.12%21,713,622
Oct 15, 202626.0726.6925.8226.4626.461.89%18,302,945
Oct 14, 202626.4726.5325.7625.9725.97-2.84%17,357,736
Oct 13, 202626.7526.8526.4426.7326.730.94%14,854,793
Oct 12, 202626.0726.8625.8726.4826.480.49%12,695,380
Oct 9, 202626.1526.4626.0226.3526.350.84%14,410,892
Oct 8, 202625.6126.2325.5126.1326.13-0.08%23,642,691
Oct 7, 202626.3026.4726.0026.1526.15-1.62%14,766,596
Oct 6, 202625.9426.7125.8226.5826.583.99%23,896,581
Oct 5, 202625.8925.9425.3425.5625.56-0.78%21,565,635
Oct 2, 202625.5925.9025.2225.7625.762.75%27,268,490
Oct 1, 202624.6625.1724.5225.0725.072.16%26,425,926
Sep 30, 202625.3925.4824.5424.5424.54-2.27%35,482,913
Sep 29, 202624.3925.2924.0025.1125.1113.41%74,746,246
Sep 28, 202621.8522.6621.8522.1422.14-0.49%30,823,725
Sep 25, 202621.9622.6721.6922.2522.252.11%21,904,915
Sep 24, 202621.5122.1621.4521.7921.79-0.05%28,421,725
Sep 23, 202622.0822.1621.5221.8021.80-2.15%28,487,669
Sep 22, 202623.1923.3522.1322.2822.28-0.13%40,457,940
Sep 21, 202622.3422.4522.0422.3122.312.15%18,036,541
Sep 18, 202622.1422.2121.8121.8421.84-1.49%26,154,575
Sep 17, 202622.7022.9522.1522.1722.17-0.81%18,203,708
Sep 16, 202622.4022.6921.9922.3522.351.09%25,153,974
Sep 15, 202622.8222.8221.9322.1122.11-1.99%19,402,591
Sep 14, 202622.3222.8122.1122.5622.56-0.84%16,996,381
Sep 11, 202623.0623.1722.7322.7522.751.25%16,135,488
Sep 10, 202622.4022.8022.2822.4722.47-1.01%20,182,285
Sep 9, 202622.9423.0222.7022.7022.70-2.16%18,624,234
Sep 8, 202623.2723.6823.1523.2023.20-1.32%18,717,006
Sep 4, 202623.4523.6423.2923.5123.510.13%16,159,102
Sep 3, 202623.8523.9523.2623.4823.48-1.10%19,918,897
Sep 2, 202623.6223.9223.3523.7423.742.20%22,804,105
Sep 1, 202623.6023.9723.0823.2323.23-2.76%25,367,191
Aug 31, 202624.5024.5623.8923.8923.89-3.51%31,285,979
Aug 28, 202625.2025.4824.6924.7624.76-0.76%19,187,978
Aug 27, 202625.4025.6024.9124.9524.95-2.50%15,695,910
Aug 26, 202626.2126.4625.5425.5925.59-2.10%16,190,601
Aug 25, 202626.2026.2925.7126.1426.141.67%19,139,408
Aug 24, 202626.0426.4225.5525.7125.71-0.08%20,293,550
Aug 21, 202625.6425.8725.4625.7325.731.42%17,040,781