Skip to main content
logo
Carnival Corporation Ltd. (CCL)
NYSE: CCL · Real-Time Price · USD
21.84
-0.33 (-1.49%)
At close: Sep 18, 2026, 4:00 PM EDT
21.92
+0.08 (0.35%)
After-hours: Sep 18, 2026, 7:59 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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