Skip to main content
Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
21.05
-1.12 (-5.05%)
At close: Feb 21, 2025, 4:00 PM
21.12
+0.07 (0.33%)
After-hours: Feb 21, 2025, 7:25 PM EST

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.2622.2620.7621.0521.05-5.05%2,386,558
Feb 20, 202523.1123.1721.2122.1722.17-5.82%3,580,220
Feb 19, 202522.9523.6022.7723.5423.541.25%1,132,534
Feb 18, 202523.6323.8823.0023.2523.25-2.06%2,286,632
Feb 14, 202523.5723.7823.1423.7423.741.15%1,601,271
Feb 13, 202523.5223.8723.0423.4723.470.17%1,799,002
Feb 12, 202522.9823.5022.8323.4323.430.60%1,661,482
Feb 11, 202523.4223.4423.0323.2923.29-1.73%1,704,944
Feb 10, 202524.2624.4023.6023.7023.70-2.23%2,160,547
Feb 7, 202524.9925.2324.1824.2424.24-2.73%1,063,268
Feb 6, 202524.6925.0124.4824.9224.920.77%1,589,394
Feb 5, 202524.8325.0224.2924.7324.730.49%979,491
Feb 4, 202524.7324.8724.1724.6124.610.33%1,805,813
Feb 3, 202524.0924.9924.0324.5324.53-2.54%1,696,034
Jan 31, 202526.0126.1425.1325.1725.17-2.97%2,084,023
Jan 30, 202525.7025.9425.5225.9425.942.09%1,497,998
Jan 29, 202525.2725.5724.9025.4125.410.47%2,844,731
Jan 28, 202523.2725.3123.2725.2925.298.59%2,792,391
Jan 27, 202522.6723.4722.6023.2923.290.65%1,667,872
Jan 24, 202523.1723.3823.0323.1423.14-0.73%1,164,354
Jan 23, 202523.0323.3322.7023.3123.311.44%1,263,216
Jan 22, 202523.4823.5222.7522.9822.98-1.08%2,327,161
Jan 21, 202523.8924.1923.1423.2323.23-0.68%1,514,329
Jan 17, 202522.7523.5922.7423.3923.393.27%1,939,543
Jan 16, 202522.4922.6922.2622.6522.650.18%1,452,948
Jan 15, 202522.8122.8522.3522.6122.611.76%1,212,670
Jan 14, 202521.8122.2521.5822.2222.222.59%1,199,766
Jan 13, 202521.4621.8421.3121.6621.66-1.19%1,428,171
Jan 10, 202521.3522.1321.1621.9221.920.23%1,454,669
Jan 8, 202521.2721.9221.2021.8721.871.44%1,579,040
Jan 7, 202521.7721.8521.0721.5621.56-1.51%1,469,135
Jan 6, 202522.2522.3821.8321.8921.89-0.50%1,341,291
Jan 3, 202522.5122.5721.5922.0022.00-2.31%1,442,298
Jan 2, 202522.6622.9122.2122.5222.520.04%1,460,431
Dec 31, 202422.4822.9222.4822.5122.51-0.44%579,376
Dec 30, 202422.3022.9122.0322.6122.61-0.18%922,756
Dec 27, 202422.9423.0122.5122.6522.65-2.41%816,592
Dec 26, 202423.0423.3222.9223.2123.21-0.17%635,487
Dec 24, 202423.5623.5823.0223.2523.25-0.34%558,794
Dec 23, 202424.0224.0322.9323.3323.33-4.07%2,095,469
Dec 20, 202423.4224.6423.1624.3224.326.53%3,618,324
Dec 19, 202422.8323.1522.5622.8322.831.51%1,663,202
Dec 18, 202423.7823.8222.3522.4922.49-3.85%1,417,003
Dec 17, 202423.5823.6423.1323.3923.39-0.68%1,192,533
Dec 16, 202423.9124.0123.5123.5523.550.17%864,564
Dec 13, 202423.9024.0123.4223.5123.51-1.26%1,448,955
Dec 12, 202424.1024.2723.8123.8123.81-1.24%1,038,650
Dec 11, 202423.6324.1323.6124.1124.112.55%1,129,990
Dec 10, 202423.5623.9223.3423.5123.511.95%1,405,728
Dec 9, 202424.2124.2123.0523.0623.06-4.67%1,555,375
Dec 6, 202424.1124.2123.5824.1924.190.54%910,694
Dec 5, 202424.6624.6624.0524.0624.06-0.82%1,380,967
Dec 4, 202423.9424.2923.8324.2624.262.32%1,372,294
Dec 3, 202423.7224.1223.5423.7123.710.30%1,529,661
Dec 2, 202423.2724.1423.2623.6423.642.83%1,592,335
Nov 29, 202422.8723.0822.8522.9922.991.37%768,743
Nov 27, 202422.8322.9822.6822.6822.68-0.66%873,062
Nov 26, 202422.5823.2222.5622.8322.830.44%959,781
Nov 25, 202422.7322.9422.6022.7322.730.93%1,275,763
Nov 22, 202422.9023.0422.4922.5222.52-1.44%969,772
Nov 21, 202422.6623.0822.5622.8522.850.79%1,522,389
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