Skip to main content
logo
Carnival Corporation Ltd. (CCL)
NYSE: CCL · Real-Time Price · USD
26.35
+0.22 (0.84%)
At close: Oct 9, 2026, 4:00 PM EDT
26.32
-0.03 (-0.11%)
After-hours: Oct 9, 2026, 7:59 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202626.1526.4626.0226.3526.350.84%14,441,985
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
Aug 20, 202626.2026.2825.1925.3725.37-4.95%26,822,553
Aug 19, 202627.5827.6126.6326.6926.69-2.13%16,238,357
Aug 18, 202627.4027.6627.2227.2727.27-1.66%11,002,139
Aug 17, 202627.9828.1027.5527.7327.73-1.39%13,671,991
Aug 14, 202628.4028.7928.1028.1228.12-1.06%15,049,748
Aug 13, 202628.1728.6027.9528.4228.422.71%13,679,906
Aug 12, 202627.9228.1127.4827.6727.67-0.22%10,926,677
Aug 11, 202627.9928.4327.5527.7327.73-0.07%13,927,076
Aug 10, 202628.3028.4927.7027.7527.75-4.28%24,288,001
Aug 7, 202629.2729.2728.3228.9928.991.22%13,379,977
Aug 6, 202629.4029.5628.7728.7928.64-2.97%13,941,181
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