Skip to main content
logo
Carnival Corporation Ltd. (CCL)
NYSE: CCL · Real-Time Price · USD
28.99
+0.35 (1.22%)
At close: Aug 7, 2026, 4:00 PM EDT
28.98
-0.01 (-0.03%)
After-hours: Aug 7, 2026, 7:52 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 202631.0931.6029.8629.9129.75-3.20%24,845,430
Jun 16, 202630.5131.0530.2230.9030.742.59%24,486,199
Jun 15, 202630.4131.1529.9930.1229.963.22%37,900,563
Jun 12, 202628.7429.2027.9329.1829.033.77%29,553,313
Jun 11, 202625.6728.1725.6528.1227.978.20%30,013,290
Jun 10, 202627.3027.4525.7725.9925.85-6.27%24,295,099
Jun 9, 202627.5328.2126.8027.7327.592.67%30,367,965
Jun 8, 202627.1827.3926.9427.0126.87-1.46%15,923,989
Jun 5, 202627.6428.0927.0227.4127.27-1.58%15,915,125
Jun 4, 202627.6427.9527.1227.8527.702.50%17,917,521
Jun 3, 202627.2527.8127.0127.1727.03-1.70%18,208,918
Jun 2, 202627.4027.6627.1027.6427.500.47%18,117,244
Jun 1, 202627.5128.0927.0227.5127.37-1.96%23,438,143
May 29, 202628.0828.4027.7628.0627.910.43%36,971,114
May 28, 202627.3428.2827.2427.9427.79-0.14%20,159,113