Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
21.69
+0.23 (1.07%)
At close: Jun 5, 2025, 4:00 PM
21.69
0.00 (0.00%)
Pre-market: Jun 6, 2025, 5:19 AM EDT
Carnival Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 21.49 | 22.00 | 21.38 | 21.69 | 21.69 | 1.07% | 1,469,613 |
Jun 4, 2025 | 21.47 | 21.61 | 21.26 | 21.46 | 21.46 | -0.42% | 2,407,341 |
Jun 3, 2025 | 21.20 | 21.62 | 21.13 | 21.55 | 21.55 | 1.60% | 1,230,105 |
Jun 2, 2025 | 20.73 | 21.25 | 20.62 | 21.21 | 21.21 | 1.43% | 2,112,439 |
May 30, 2025 | 20.78 | 21.00 | 20.65 | 20.91 | 20.91 | 0.05% | 1,937,946 |
May 29, 2025 | 20.75 | 21.01 | 20.70 | 20.90 | 20.90 | 0.58% | 1,334,027 |
May 28, 2025 | 21.00 | 21.03 | 20.74 | 20.78 | 20.78 | -2.26% | 2,341,297 |
May 27, 2025 | 20.35 | 21.32 | 20.35 | 21.26 | 21.26 | 5.77% | 2,525,734 |
May 23, 2025 | 19.55 | 20.12 | 19.55 | 20.10 | 20.10 | -0.54% | 1,122,222 |
May 22, 2025 | 19.90 | 20.30 | 19.90 | 20.21 | 20.21 | 1.46% | 1,282,422 |
May 21, 2025 | 20.30 | 20.43 | 19.78 | 19.92 | 19.92 | -3.63% | 1,836,091 |
May 20, 2025 | 20.78 | 20.85 | 20.45 | 20.67 | 20.67 | -1.99% | 1,225,868 |
May 19, 2025 | 20.81 | 21.13 | 20.59 | 21.09 | 21.09 | -0.14% | 1,357,572 |
May 16, 2025 | 21.01 | 21.18 | 20.86 | 21.12 | 21.12 | 1.69% | 1,281,150 |
May 15, 2025 | 20.55 | 20.89 | 20.41 | 20.77 | 20.77 | -0.34% | 1,729,735 |
May 14, 2025 | 20.62 | 21.02 | 20.62 | 20.84 | 20.84 | 1.26% | 1,435,794 |
May 13, 2025 | 20.11 | 20.61 | 19.98 | 20.58 | 20.58 | 2.49% | 2,083,326 |
May 12, 2025 | 19.71 | 20.21 | 19.58 | 20.08 | 20.08 | 9.07% | 2,996,084 |
May 9, 2025 | 18.43 | 18.52 | 18.16 | 18.41 | 18.41 | -0.27% | 968,823 |
May 8, 2025 | 18.23 | 18.64 | 18.17 | 18.46 | 18.46 | 2.78% | 2,022,824 |
May 7, 2025 | 17.91 | 18.21 | 17.73 | 17.96 | 17.96 | 1.18% | 1,642,603 |
May 6, 2025 | 17.58 | 17.94 | 17.54 | 17.75 | 17.75 | -0.34% | 1,246,685 |
May 5, 2025 | 17.42 | 18.11 | 17.39 | 17.81 | 17.81 | -0.11% | 1,013,952 |
May 2, 2025 | 17.35 | 17.90 | 17.35 | 17.83 | 17.83 | 4.76% | 1,294,691 |
May 1, 2025 | 17.12 | 17.22 | 16.92 | 17.02 | 17.02 | 2.41% | 2,558,341 |
Apr 30, 2025 | 16.21 | 16.66 | 15.83 | 16.62 | 16.62 | -2.24% | 3,566,435 |
Apr 29, 2025 | 17.42 | 17.43 | 16.62 | 17.00 | 17.00 | -0.70% | 2,028,486 |
Apr 28, 2025 | 17.10 | 17.52 | 17.01 | 17.12 | 17.12 | 1.30% | 1,352,056 |
Apr 25, 2025 | 16.99 | 17.08 | 16.70 | 16.90 | 16.90 | 0.12% | 2,074,301 |
Apr 24, 2025 | 16.81 | 17.00 | 16.60 | 16.88 | 16.88 | 0.72% | 1,624,708 |
Apr 23, 2025 | 17.05 | 17.59 | 16.66 | 16.76 | 16.76 | 3.27% | 2,305,797 |
Apr 22, 2025 | 15.83 | 16.25 | 15.82 | 16.23 | 16.23 | 4.11% | 1,483,089 |
Apr 21, 2025 | 15.90 | 16.12 | 15.39 | 15.59 | 15.59 | -3.94% | 1,298,276 |
Apr 17, 2025 | 16.13 | 16.43 | 16.01 | 16.23 | 16.23 | 0.68% | 1,256,239 |
Apr 16, 2025 | 16.14 | 16.46 | 15.84 | 16.12 | 16.12 | -0.80% | 1,329,959 |
Apr 15, 2025 | 16.23 | 16.32 | 15.94 | 16.25 | 16.25 | 1.06% | 1,485,608 |
Apr 14, 2025 | 16.51 | 16.59 | 15.76 | 16.08 | 16.08 | 0.94% | 1,933,701 |
Apr 11, 2025 | 15.78 | 16.05 | 15.45 | 15.93 | 15.93 | 0.70% | 1,380,114 |
Apr 10, 2025 | 16.42 | 16.69 | 15.41 | 15.82 | 15.82 | -10.62% | 2,207,095 |
Apr 9, 2025 | 15.23 | 17.90 | 14.96 | 17.70 | 17.70 | 18.39% | 4,209,053 |
Apr 8, 2025 | 15.91 | 16.17 | 14.68 | 14.95 | 14.95 | 1.29% | 2,927,356 |
Apr 7, 2025 | 13.83 | 15.77 | 13.65 | 14.76 | 14.76 | -0.94% | 2,703,856 |
Apr 4, 2025 | 14.98 | 15.13 | 14.13 | 14.90 | 14.90 | -4.67% | 3,044,232 |
Apr 3, 2025 | 16.62 | 16.62 | 15.61 | 15.63 | 15.63 | -13.21% | 2,858,107 |
Apr 2, 2025 | 17.15 | 18.06 | 17.15 | 18.01 | 18.01 | 3.15% | 1,194,856 |
Apr 1, 2025 | 17.66 | 17.69 | 17.02 | 17.46 | 17.46 | -0.40% | 1,247,551 |
Mar 31, 2025 | 17.23 | 17.68 | 16.92 | 17.53 | 17.53 | -2.12% | 1,243,801 |
Mar 28, 2025 | 18.56 | 18.58 | 17.75 | 17.91 | 17.91 | -4.12% | 953,412 |
Mar 27, 2025 | 18.66 | 18.99 | 18.47 | 18.68 | 18.68 | -0.95% | 825,967 |
Mar 26, 2025 | 19.00 | 19.20 | 18.68 | 18.86 | 18.86 | -1.26% | 1,186,269 |