Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202521.4922.0021.3821.6921.691.07%1,469,613
Jun 4, 202521.4721.6121.2621.4621.46-0.42%2,407,341
Jun 3, 202521.2021.6221.1321.5521.551.60%1,230,105
Jun 2, 202520.7321.2520.6221.2121.211.43%2,112,439
May 30, 202520.7821.0020.6520.9120.910.05%1,937,946
May 29, 202520.7521.0120.7020.9020.900.58%1,334,027
May 28, 202521.0021.0320.7420.7820.78-2.26%2,341,297
May 27, 202520.3521.3220.3521.2621.265.77%2,525,734
May 23, 202519.5520.1219.5520.1020.10-0.54%1,122,222
May 22, 202519.9020.3019.9020.2120.211.46%1,282,422
May 21, 202520.3020.4319.7819.9219.92-3.63%1,836,091
May 20, 202520.7820.8520.4520.6720.67-1.99%1,225,868
May 19, 202520.8121.1320.5921.0921.09-0.14%1,357,572
May 16, 202521.0121.1820.8621.1221.121.69%1,281,150
May 15, 202520.5520.8920.4120.7720.77-0.34%1,729,735
May 14, 202520.6221.0220.6220.8420.841.26%1,435,794
May 13, 202520.1120.6119.9820.5820.582.49%2,083,326
May 12, 202519.7120.2119.5820.0820.089.07%2,996,084
May 9, 202518.4318.5218.1618.4118.41-0.27%968,823
May 8, 202518.2318.6418.1718.4618.462.78%2,022,824
May 7, 202517.9118.2117.7317.9617.961.18%1,642,603
May 6, 202517.5817.9417.5417.7517.75-0.34%1,246,685
May 5, 202517.4218.1117.3917.8117.81-0.11%1,013,952
May 2, 202517.3517.9017.3517.8317.834.76%1,294,691
May 1, 202517.1217.2216.9217.0217.022.41%2,558,341
Apr 30, 202516.2116.6615.8316.6216.62-2.24%3,566,435
Apr 29, 202517.4217.4316.6217.0017.00-0.70%2,028,486
Apr 28, 202517.1017.5217.0117.1217.121.30%1,352,056
Apr 25, 202516.9917.0816.7016.9016.900.12%2,074,301
Apr 24, 202516.8117.0016.6016.8816.880.72%1,624,708
Apr 23, 202517.0517.5916.6616.7616.763.27%2,305,797
Apr 22, 202515.8316.2515.8216.2316.234.11%1,483,089
Apr 21, 202515.9016.1215.3915.5915.59-3.94%1,298,276
Apr 17, 202516.1316.4316.0116.2316.230.68%1,256,239
Apr 16, 202516.1416.4615.8416.1216.12-0.80%1,329,959
Apr 15, 202516.2316.3215.9416.2516.251.06%1,485,608
Apr 14, 202516.5116.5915.7616.0816.080.94%1,933,701
Apr 11, 202515.7816.0515.4515.9315.930.70%1,380,114
Apr 10, 202516.4216.6915.4115.8215.82-10.62%2,207,095
Apr 9, 202515.2317.9014.9617.7017.7018.39%4,209,053
Apr 8, 202515.9116.1714.6814.9514.951.29%2,927,356
Apr 7, 202513.8315.7713.6514.7614.76-0.94%2,703,856
Apr 4, 202514.9815.1314.1314.9014.90-4.67%3,044,232
Apr 3, 202516.6216.6215.6115.6315.63-13.21%2,858,107
Apr 2, 202517.1518.0617.1518.0118.013.15%1,194,856
Apr 1, 202517.6617.6917.0217.4617.46-0.40%1,247,551
Mar 31, 202517.2317.6816.9217.5317.53-2.12%1,243,801
Mar 28, 202518.5618.5817.7517.9117.91-4.12%953,412
Mar 27, 202518.6618.9918.4718.6818.68-0.95%825,967
Mar 26, 202519.0019.2018.6818.8618.86-1.26%1,186,269