Skip to main content
logo
Carnival Corporation Ltd. (CCL)
NYSE: CCL · Real-Time Price · USD
29.36
+0.29 (1.00%)
Jun 29, 2026, 11:00 AM EDT - Market open

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202629.1929.5629.0329.48-1.39%4,476,977
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
May 5, 202625.7426.2925.6725.7725.610.39%80,404,399
May 4, 202626.1226.7725.2525.6725.51-3.71%31,850,861
May 1, 202626.6327.3126.0826.6626.500.57%21,981,175
Apr 30, 202626.4927.3726.1826.5126.353.64%28,026,873
Apr 29, 202626.0126.0225.3425.5825.42-2.74%26,210,391
Apr 28, 202626.2426.6226.1226.3026.14-1.76%15,692,243
Apr 27, 202626.7327.0526.4526.7726.61-1.47%18,879,774
Apr 24, 202626.7527.3026.5327.1727.001.95%17,360,529
Apr 23, 202626.7927.3326.1826.6526.49-1.08%21,056,953
Apr 22, 202627.4227.7026.7126.9426.78-1.54%17,360,180
Apr 21, 202628.9328.9627.2127.3627.19-5.69%29,166,035
Apr 20, 202628.7629.0628.5029.0128.83-0.72%19,133,309
Apr 17, 202629.0630.1628.9529.2229.046.99%37,524,034