Skip to main content
Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
22.67
-0.03 (-0.13%)
At close: Nov 20, 2024, 4:00 PM
22.63
-0.04 (-0.18%)
Pre-market: Nov 21, 2024, 7:41 AM EST

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.8023.0122.4922.6722.67-0.13%882,307
Nov 19, 202421.7922.7821.6322.7022.702.02%1,471,035
Nov 18, 202422.0422.3621.7622.2522.250.68%1,492,440
Nov 15, 202421.8022.1321.7322.1022.100.14%1,164,817
Nov 14, 202422.2722.5722.0222.0722.07-0.54%1,588,875
Nov 13, 202422.2422.3922.0122.1922.19-0.22%1,101,326
Nov 12, 202421.9122.3821.8522.2422.240.04%1,591,122
Nov 11, 202422.1022.3021.6922.2322.232.16%1,886,653
Nov 8, 202421.4922.0921.4721.7621.761.54%1,624,837
Nov 7, 202421.5521.8921.4221.4321.43-2.59%1,990,873
Nov 6, 202421.4022.0621.3422.0022.007.42%2,437,619
Nov 5, 202419.9820.6119.9820.4820.482.61%1,153,757
Nov 4, 202419.8720.1619.6219.9619.960.25%983,209
Nov 1, 202419.9520.1119.7819.9119.91-0.45%1,088,006
Oct 31, 202420.4720.8819.9220.0020.00-0.40%2,424,718
Oct 30, 202419.8220.1619.7120.0820.08-1,630,597
Oct 29, 202419.4520.2619.4320.0820.080.70%2,386,147
Oct 28, 202419.8020.2819.6219.9419.944.89%1,988,975
Oct 25, 202419.1619.2418.9219.0119.01-0.42%949,219
Oct 24, 202419.2019.4018.8119.0919.09-0.78%1,244,946
Oct 23, 202419.4119.5319.0419.2419.24-1.84%1,119,381
Oct 22, 202419.3219.7019.0219.6019.600.93%1,399,783
Oct 21, 202419.3419.5319.2219.4219.42-0.10%1,052,919
Oct 18, 202419.5219.5319.1919.4419.44-0.10%1,118,692
Oct 17, 202419.7619.9019.3719.4619.46-0.51%1,337,358
Oct 16, 202419.6919.8019.4519.5619.56-0.66%1,871,982
Oct 15, 202418.9419.9218.9419.6919.696.84%3,898,683
Oct 14, 202418.5518.6518.2718.4318.43-1.55%1,420,919
Oct 11, 202418.8019.0418.6618.7218.720.05%2,050,239
Oct 10, 202418.1818.7418.1118.7118.710.81%2,553,467
Oct 9, 202417.3918.6617.3818.5618.568.03%4,985,357
Oct 8, 202416.4217.2216.4217.1817.184.88%2,509,263
Oct 7, 202416.4016.7416.2316.3816.380.18%2,126,016
Oct 4, 202416.0016.3815.9316.3516.354.47%2,024,790
Oct 3, 202415.7515.9515.4615.6515.65-2.00%2,342,174
Oct 2, 202415.9316.1015.8015.9715.97-1.96%2,174,731
Oct 1, 202417.0417.1015.9616.2916.29-2.28%3,605,670
Sep 30, 202416.9817.0315.7516.6716.67-1.13%4,096,325
Sep 27, 202417.1417.1416.8216.8616.86-0.59%1,912,157
Sep 26, 202416.6917.1116.6916.9616.963.79%1,803,450
Sep 25, 202417.0017.0216.3216.3416.34-4.16%1,327,199
Sep 24, 202417.3817.3816.7717.0517.05-1.22%2,712,397
Sep 23, 202417.2117.2917.0017.2617.260.06%2,132,556
Sep 20, 202416.8517.3216.7617.2517.251.65%3,281,009
Sep 19, 202417.0617.1416.8216.9716.972.48%1,321,301
Sep 18, 202416.4016.9116.4016.5616.562.10%2,195,464
Sep 17, 202416.2716.3516.1016.2216.221.12%1,640,760
Sep 16, 202415.6416.1515.5816.0416.042.75%1,945,295
Sep 13, 202415.3615.7615.3615.6115.612.16%1,917,531
Sep 12, 202415.0815.5315.0415.2815.282.21%2,350,593
Sep 11, 202414.6014.9714.4114.9514.952.33%1,808,246
Sep 10, 202414.6214.6814.0614.6114.610.34%1,309,395
Sep 9, 202414.4614.7214.4514.5614.562.32%1,313,257
Sep 6, 202414.7514.9614.1314.2314.23-2.87%1,852,756
Sep 5, 202414.8315.0714.6214.6514.65-0.20%1,300,089
Sep 4, 202414.7314.9914.5414.6814.68-1.21%1,408,644
Sep 3, 202414.7715.2314.7314.8614.86-1.26%2,250,908
Aug 30, 202415.0915.2614.8215.0515.05-0.20%1,473,456
Aug 29, 202415.2315.3315.0215.0815.08-0.33%1,699,933
Aug 28, 202415.3815.4415.0015.1315.13-2.39%1,358,657
Aug 27, 202415.0115.7714.9715.5015.502.85%2,523,412
Aug 26, 202415.0915.2014.9415.0715.07-0.20%1,368,297
Aug 23, 202414.1715.2014.1115.1015.107.32%2,275,950
Aug 22, 202414.2914.3313.9814.0714.07-0.28%1,106,144
Aug 21, 202414.0014.2113.9414.1114.110.86%862,963
Aug 20, 202414.1514.1513.9513.9913.99-1.62%770,337
Aug 19, 202414.1014.2714.0714.2214.220.92%1,198,666
Aug 16, 202414.2414.2513.9514.0914.09-1.81%1,313,766
Aug 15, 202413.8014.3913.7714.3514.355.98%1,802,090
Aug 14, 202413.6513.8113.3513.5413.54-0.66%1,522,417
Aug 13, 202413.5613.6613.3613.6313.631.87%1,131,563
Aug 12, 202413.5913.6013.2913.3813.38-1.18%1,357,393
Aug 9, 202413.3513.6013.3413.5413.541.80%1,665,386
Aug 8, 202412.9313.3512.9213.3013.303.42%1,544,848
Aug 7, 202413.5713.6312.8412.8612.86-4.03%2,506,429
Aug 6, 202413.2013.7613.2013.4013.401.36%3,164,660
Aug 5, 202412.7213.4912.6513.2213.22-2.79%2,702,895
Aug 2, 202413.9413.9413.4713.6013.60-6.21%2,881,239
Aug 1, 202415.4815.5014.2614.5014.50-5.41%3,185,288
Jul 31, 202415.9116.0215.3215.3315.33-2.42%2,882,835
Jul 30, 202415.8915.9515.6615.7115.71-0.82%964,110
Jul 29, 202415.8816.0415.6215.8415.84-0.13%1,436,020
Jul 26, 202415.9616.0515.7115.8615.861.34%1,400,258
Jul 25, 202416.6016.6015.6415.6515.65-6.18%2,911,310
Jul 24, 202417.3717.4916.6716.6816.68-4.90%1,839,617
Jul 23, 202416.9117.8516.9117.5417.543.85%2,692,394
Jul 22, 202416.8817.1716.7216.8916.89-0.06%2,046,141
Jul 19, 202416.7216.9516.6516.9016.901.08%1,472,644
Jul 18, 202416.9517.1216.5816.7216.72-1.01%1,916,604
Jul 17, 202417.1517.5116.8816.8916.89-3.71%2,219,042
Jul 16, 202416.8017.6016.8017.5417.544.40%2,325,982
Jul 15, 202416.8416.8416.3716.8016.800.48%1,902,030
Jul 12, 202416.6217.0316.6216.7216.720.66%1,597,880
Jul 11, 202416.2316.6215.9016.6116.612.03%2,668,473
Jul 10, 202416.6616.7116.2716.2816.28-1.27%1,568,263
Jul 9, 202416.1116.6016.0816.4916.492.30%1,653,678
Jul 8, 202415.9716.4015.9516.1216.121.90%2,396,212
Jul 5, 202416.1816.1815.6515.8215.82-1.56%3,008,375
Jul 3, 202416.1916.2015.9516.0716.07-0.62%872,961
Jul 2, 202416.2616.5416.1216.1716.17-0.68%2,508,391