Skip to main content
logo
Carnival Corporation Ltd. (CCL)
NYSE: CCL · Real-Time Price · USD
26.41
-0.45 (-1.68%)
At close: Jul 17, 2026, 4:00 PM EDT
26.39
-0.02 (-0.08%)
After-hours: Jul 17, 2026, 7:59 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202626.0126.6625.8626.4126.41-1.68%16,831,217
Jul 16, 202626.4926.8626.2626.8626.861.02%13,529,306
Jul 15, 202626.6327.2326.3826.5926.590.34%19,286,132
Jul 14, 202626.5026.9226.2626.5026.50-0.41%14,035,039
Jul 13, 202626.5127.3026.3426.6126.61-0.82%16,242,060
Jul 10, 202626.8727.1826.4026.8326.830.41%12,354,958
Jul 9, 202625.9727.0425.8126.7226.724.21%16,682,279
Jul 8, 202626.1026.1125.2725.6425.64-3.90%27,520,995
Jul 7, 202627.3427.5726.4626.6826.68-3.02%18,166,123
Jul 6, 202628.0028.2627.3927.5127.51-1.43%14,994,440
Jul 2, 202628.9129.1527.4627.9127.91-2.14%18,981,520
Jul 1, 202628.6029.4328.4828.5228.52-0.18%17,907,060
Jun 30, 202628.9429.1228.2628.5728.57-2.12%17,749,940
Jun 29, 202629.1929.6429.0329.1929.190.41%19,193,467
Jun 26, 202628.2029.1328.1329.0729.072.14%29,592,068
Jun 25, 202629.3129.8928.1328.4628.46-1.56%29,318,960
Jun 24, 202629.3130.0028.7928.9128.910.66%31,393,064
Jun 23, 202627.4028.8927.0028.7228.72-4.87%40,217,859
Jun 22, 202630.7630.9929.8730.1930.19-2.20%31,408,723
Jun 18, 202631.1831.3030.6830.8730.873.21%31,213,439
Jun 17, 202631.0931.6029.8629.9129.91-3.20%24,744,736
Jun 16, 202630.5131.0530.2230.9030.902.59%24,416,931
Jun 15, 202630.4131.1529.9930.1230.123.22%37,341,309
Jun 12, 202628.7429.2027.9329.1829.183.77%29,062,828
Jun 11, 202625.6728.1725.6528.1228.128.20%28,280,276
Jun 10, 202627.3027.4525.7725.9925.99-6.27%24,038,164
Jun 9, 202627.5328.2126.8027.7327.732.67%29,913,871
Jun 8, 202627.1827.3926.9427.0127.01-1.46%15,865,064
Jun 5, 202627.6428.0927.0227.4127.41-1.58%15,863,738
Jun 4, 202627.6427.9527.1227.8527.852.50%17,882,027
Jun 3, 202627.2527.8127.0127.1727.17-1.70%18,171,419
Jun 2, 202627.4027.6627.1027.6427.640.47%16,582,338
Jun 1, 202627.5128.0927.0227.5127.51-1.96%23,146,982
May 29, 202628.0828.4027.7628.0628.060.43%33,732,897
May 28, 202627.3428.2827.2427.9427.94-0.14%20,043,809
May 27, 202627.4828.2927.3627.9827.984.75%31,926,532
May 26, 202626.8227.0926.5026.7126.712.81%23,396,827
May 22, 202626.3026.5025.8225.9825.98-0.76%16,156,479
May 21, 202625.4426.4924.9126.1826.180.58%33,233,222
May 20, 202624.0026.3423.4526.0326.038.96%49,192,642
May 19, 202624.6524.7123.6723.8923.89-4.09%29,209,242
May 18, 202624.8825.3324.6524.9124.911.71%27,417,396
May 15, 202624.8725.1424.5824.6424.49-2.22%22,806,377
May 14, 202625.7526.0425.1925.2025.050.68%22,757,997
May 13, 202624.7325.2024.4125.0324.880.72%23,074,139
May 12, 202625.3925.4624.7424.8524.70-2.32%30,771,996
May 11, 202625.8626.0124.9925.4425.29-3.56%37,239,603
May 8, 202627.2027.2926.2526.3826.22-2.30%29,526,401
May 7, 202627.6228.0526.7527.0026.84-1.89%26,335,112
May 6, 202627.3027.6226.7927.5227.356.79%50,805,337