Skip to main content
logo
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
23.90
-1.02 (-4.07%)
May 19, 2026, 3:22 PM EDT - Market open

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202624.6524.7123.6723.88--4.13%21,643,028
May 18, 202624.8825.3324.6524.9124.911.10%22,711,964
May 15, 202624.8725.1424.5824.6424.64-2.22%20,483,731
May 14, 202625.7526.0425.1925.2025.200.68%22,757,997
May 13, 202624.7325.2024.4125.0325.030.72%23,074,139
May 12, 202625.3925.4624.7424.8524.85-2.32%30,771,996
May 11, 202625.8626.0124.9925.4425.44-3.56%37,239,603
May 8, 202627.2027.2926.2526.3826.38-2.30%29,526,401
May 7, 202627.6228.0526.7527.0027.00-1.89%26,335,112
May 6, 202627.3027.6226.7927.5227.526.79%50,805,337
May 5, 202625.7426.2925.6725.7725.770.39%80,404,399
May 4, 202626.1226.7725.2525.6725.67-3.71%31,850,861
May 1, 202626.6327.3126.0826.6626.660.57%21,981,175
Apr 30, 202626.4927.3726.1826.5126.513.64%28,026,873
Apr 29, 202626.0126.0225.3425.5825.58-2.74%26,210,391
Apr 28, 202626.2426.6226.1226.3026.30-1.76%15,692,243
Apr 27, 202626.7327.0526.4526.7726.77-1.47%18,879,774
Apr 24, 202626.7527.3026.5327.1727.171.95%17,360,529
Apr 23, 202626.7927.3326.1826.6526.65-1.08%21,056,953
Apr 22, 202627.4227.7026.7126.9426.94-1.54%17,360,180
Apr 21, 202628.9328.9627.2127.3627.36-5.69%29,166,035
Apr 20, 202628.7629.0628.5029.0129.01-0.72%19,133,309
Apr 17, 202629.0630.1628.9529.2229.226.99%37,524,034
Apr 16, 202628.9029.1327.1627.3127.31-5.24%32,073,625
Apr 15, 202628.7429.1328.2728.8228.820.45%20,614,945
Apr 14, 202628.2528.9328.0428.6928.693.39%20,048,717
Apr 13, 202627.1027.8026.8327.7527.75-0.82%20,060,125
Apr 10, 202628.3228.5127.4427.9827.980.47%19,468,078
Apr 9, 202627.8228.1226.9027.8527.85-0.64%25,712,550
Apr 8, 202628.2828.9927.6028.0328.0311.23%52,285,403
Apr 7, 202625.4625.4824.7425.2025.20-2.96%25,395,338
Apr 6, 202625.7025.9825.2825.9725.971.29%16,505,101
Apr 2, 202625.3426.0624.9425.6425.64-3.54%26,943,798
Apr 1, 202626.4926.7426.0326.5826.582.70%27,439,517
Mar 31, 202624.7425.9324.5025.8825.888.01%41,039,130
Mar 30, 202624.3924.8423.7923.9623.96-0.95%26,741,367
Mar 27, 202624.5725.4623.6624.1924.19-4.31%43,089,942
Mar 26, 202625.3925.8825.1625.2825.28-1.75%22,463,452
Mar 25, 202626.2226.3925.5225.7325.731.02%24,568,968
Mar 24, 202624.7625.6924.7125.4725.470.08%24,791,266
Mar 23, 202625.6526.2225.3725.4525.455.51%34,796,917
Mar 20, 202624.5724.7623.9124.1224.12-3.29%48,721,658
Mar 19, 202624.0225.0423.9624.9424.943.23%30,118,754
Mar 18, 202624.7425.0424.1624.1624.16-3.71%26,305,629
Mar 17, 202625.2925.4124.9125.0925.091.50%21,006,549
Mar 16, 202624.4325.0924.4124.7224.723.04%24,107,722
Mar 13, 202624.0924.8323.7823.9923.990.29%23,093,248
Mar 12, 202625.0925.2423.8723.9223.92-7.89%38,826,479
Mar 11, 202626.0126.5525.5125.9725.97-0.92%23,368,322
Mar 10, 202625.9026.9625.2826.2126.21-0.68%35,613,580