Skip to main content
logo
Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
23.81
+0.65 (2.81%)
At close: Jun 26, 2025, 4:00 PM
24.20
+0.39 (1.64%)
Pre-market: Jun 27, 2025, 5:26 AM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202523.3823.8723.2423.8123.812.81%3,228,629
Jun 25, 202523.3023.3522.8823.1623.16-0.43%2,087,845
Jun 24, 202522.6423.8922.5523.2623.267.83%5,546,356
Jun 23, 202521.0621.6420.4021.5721.570.65%3,981,929
Jun 20, 202521.5921.6021.3621.4321.430.56%1,717,523
Jun 18, 202521.0521.5321.0421.3121.311.14%1,598,858
Jun 17, 202521.3421.6221.0221.0721.07-2.27%2,808,565
Jun 16, 202521.0421.5620.7421.5621.566.31%3,915,860
Jun 13, 202520.1520.6820.0520.2820.28-4.92%4,021,633
Jun 12, 202521.2321.4621.0221.3321.33-1.16%2,360,528
Jun 11, 202522.1422.1821.5021.5821.58-2.44%1,918,666
Jun 10, 202521.9622.1321.8122.1222.120.96%1,913,713
Jun 9, 202522.1122.2721.8621.9121.91-0.09%2,073,854
Jun 6, 202521.9121.9721.7021.9321.931.11%1,470,372
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