Skip to main content
logo
Carnival Corporation Ltd. (CCL)
NYSE: CCL · Real-Time Price · USD
24.76
-0.19 (-0.76%)
At close: Aug 28, 2026, 4:00 PM EDT
24.89
+0.13 (0.53%)
After-hours: Aug 28, 2026, 7:59 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202625.2025.4824.6924.7624.76-0.76%19,084,728
Aug 27, 202625.4025.6024.9124.9524.95-2.50%15,612,471
Aug 26, 202626.2126.4625.5425.5925.59-2.10%16,020,708
Aug 25, 202626.2026.2925.7126.1426.141.67%19,074,125
Aug 24, 202626.0426.4225.5525.7125.71-0.08%20,248,035
Aug 21, 202625.6425.8725.4625.7325.731.42%16,998,034
Aug 20, 202626.2026.2825.1925.3725.37-4.95%26,577,972
Aug 19, 202627.5827.6126.6326.6926.69-2.13%16,158,417
Aug 18, 202627.4027.6627.2227.2727.27-1.66%10,286,573
Aug 17, 202627.9828.1027.5527.7327.73-1.39%13,665,268
Aug 14, 202628.4028.7928.1028.1228.12-1.06%14,697,293
Aug 13, 202628.1728.6027.9528.4228.422.71%13,663,307
Aug 12, 202627.9228.1127.4827.6727.67-0.22%10,473,384
Aug 11, 202627.9928.4327.5527.7327.73-0.07%13,838,941
Aug 10, 202628.3028.4927.7027.7527.75-4.28%24,187,657
Aug 7, 202629.2729.2728.3228.9928.991.22%12,406,482
Aug 6, 202629.4029.5628.7728.7928.64-2.97%13,653,833
Aug 5, 202629.7630.2229.6329.6729.520.27%17,042,348
Aug 4, 202629.3229.9129.2929.5929.442.96%22,467,228
Aug 3, 202628.4729.0928.2328.7428.593.34%16,774,198
Jul 31, 202627.9027.9927.2827.8127.670.14%17,275,090
Jul 30, 202627.6727.9427.1627.7727.63-0.14%23,658,319
Jul 29, 202627.4828.3927.3327.8127.67-1.49%20,271,346
Jul 28, 202627.0928.3226.9128.2328.084.09%27,080,980
Jul 27, 202627.2027.4926.6727.1226.983.00%21,121,034
Jul 24, 202625.6527.0225.5826.3326.194.19%23,020,507
Jul 23, 202625.2725.7425.1025.2725.14-3.18%24,933,018
Jul 22, 202625.9826.4925.7426.1025.96-0.23%15,859,788
Jul 21, 202626.1026.3325.8226.1626.020.46%16,029,496
Jul 20, 202626.6126.7725.8226.0425.90-1.40%17,759,083
Jul 17, 202626.0126.6625.8626.4126.27-1.68%16,843,688
Jul 16, 202626.4926.8626.2626.8626.721.02%13,947,450
Jul 15, 202626.6327.2326.3826.5926.450.34%19,347,412
Jul 14, 202626.5026.9226.2626.5026.36-0.41%14,215,571
Jul 13, 202626.5127.3026.3426.6126.47-0.82%16,289,996
Jul 10, 202626.8727.1826.4026.8326.690.41%12,441,521
Jul 9, 202625.9727.0425.8126.7226.584.21%16,732,518
Jul 8, 202626.1026.1125.2725.6425.51-3.90%27,594,125
Jul 7, 202627.3427.5726.4626.6826.54-3.02%18,242,448
Jul 6, 202628.0028.2627.3927.5127.37-1.43%15,018,423
Jul 2, 202628.9129.1527.4627.9127.76-2.14%19,204,725
Jul 1, 202628.6029.4328.4828.5228.37-0.18%18,553,925
Jun 30, 202628.9429.1228.2628.5728.42-2.12%17,824,893
Jun 29, 202629.1929.6429.0329.1929.040.41%19,283,532
Jun 26, 202628.2029.1328.1329.0728.922.14%32,186,441
Jun 25, 202629.3129.8928.1328.4628.31-1.56%29,398,707
Jun 24, 202629.3130.0028.7928.9128.760.66%31,566,158
Jun 23, 202627.4028.8927.0028.7228.57-4.87%40,341,608
Jun 22, 202630.7630.9929.8730.1930.03-2.20%31,566,328
Jun 18, 202631.1831.3030.6830.8730.713.21%31,480,640