Skip to main content
Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
23.39
+0.74 (3.27%)
At close: Jan 17, 2025, 4:00 PM
23.74
+0.35 (1.50%)
Pre-market: Jan 21, 2025, 9:01 AM EST

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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