Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
27.66
+0.10 (0.36%)
At close: Sep 26, 2025, 4:00 PM EDT
27.67
+0.01 (0.04%)
After-hours: Sep 26, 2025, 7:51 PM EDT
Carnival Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.65 | 27.80 | 27.34 | 27.66 | 27.66 | 0.36% | 1,462,937 |
| Sep 25, 2025 | 27.19 | 27.73 | 27.13 | 27.56 | 27.56 | 0.07% | 2,190,126 |
| Sep 24, 2025 | 27.84 | 27.99 | 27.44 | 27.54 | 27.54 | -1.43% | 1,326,144 |
| Sep 23, 2025 | 28.59 | 28.82 | 27.86 | 27.94 | 27.94 | 0.11% | 1,751,853 |
| Sep 22, 2025 | 27.67 | 28.11 | 27.59 | 27.91 | 27.91 | 0.79% | 1,425,331 |
| Sep 19, 2025 | 28.59 | 28.69 | 27.45 | 27.69 | 27.69 | -2.74% | 2,203,504 |
| Sep 18, 2025 | 28.35 | 28.55 | 28.09 | 28.47 | 28.47 | 0.85% | 1,261,615 |
| Sep 17, 2025 | 28.41 | 28.61 | 27.84 | 28.23 | 28.23 | -0.11% | 2,128,321 |
| Sep 16, 2025 | 28.25 | 28.26 | 27.73 | 28.26 | 28.26 | -0.04% | 1,309,373 |
| Sep 15, 2025 | 28.65 | 28.66 | 27.90 | 28.27 | 28.27 | -1.67% | 2,051,276 |
| Sep 12, 2025 | 29.43 | 29.43 | 28.72 | 28.75 | 28.75 | -2.58% | 1,171,313 |
| Sep 11, 2025 | 28.67 | 29.80 | 28.66 | 29.51 | 29.51 | 3.25% | 2,008,092 |
| Sep 10, 2025 | 28.76 | 29.04 | 27.92 | 28.58 | 28.58 | -0.94% | 2,028,892 |
| Sep 9, 2025 | 28.58 | 29.22 | 28.36 | 28.85 | 28.85 | 0.10% | 1,169,278 |
| Sep 8, 2025 | 28.97 | 29.28 | 28.77 | 28.82 | 28.82 | -0.14% | 1,438,524 |
| Sep 5, 2025 | 29.33 | 29.47 | 28.66 | 28.86 | 28.86 | -0.52% | 1,034,810 |
| Sep 4, 2025 | 28.65 | 29.12 | 28.47 | 29.01 | 29.01 | 1.40% | 1,068,727 |
| Sep 3, 2025 | 28.57 | 28.89 | 28.27 | 28.61 | 28.61 | 0.85% | 1,230,180 |
| Sep 2, 2025 | 27.81 | 28.41 | 27.72 | 28.37 | 28.37 | -2.41% | 1,819,553 |
| Aug 29, 2025 | 29.37 | 29.65 | 28.92 | 29.07 | 29.07 | -1.69% | 1,296,679 |
| Aug 28, 2025 | 29.56 | 29.77 | 29.34 | 29.57 | 29.57 | 0.58% | 964,921 |
| Aug 27, 2025 | 28.94 | 29.46 | 28.92 | 29.40 | 29.40 | 1.17% | 1,502,669 |
| Aug 26, 2025 | 28.49 | 29.11 | 28.49 | 29.06 | 29.06 | 1.61% | 1,476,576 |
| Aug 25, 2025 | 28.52 | 28.74 | 28.42 | 28.60 | 28.60 | -0.28% | 702,364 |
| Aug 22, 2025 | 27.21 | 28.75 | 27.09 | 28.68 | 28.68 | 6.30% | 1,934,021 |
| Aug 21, 2025 | 26.85 | 27.13 | 26.65 | 26.98 | 26.98 | 0.11% | 811,438 |
| Aug 20, 2025 | 26.96 | 27.08 | 26.42 | 26.95 | 26.95 | -1.06% | 1,037,059 |
| Aug 19, 2025 | 27.50 | 27.54 | 27.10 | 27.24 | 27.24 | -1.23% | 1,408,312 |
| Aug 18, 2025 | 27.24 | 27.68 | 26.94 | 27.58 | 27.58 | 0.73% | 1,213,344 |
| Aug 15, 2025 | 27.81 | 27.82 | 27.24 | 27.38 | 27.38 | -1.40% | 1,211,576 |
| Aug 14, 2025 | 27.75 | 27.79 | 27.39 | 27.77 | 27.77 | -0.72% | 1,290,447 |
| Aug 13, 2025 | 27.40 | 27.99 | 27.35 | 27.97 | 27.97 | 2.57% | 1,718,955 |
| Aug 12, 2025 | 26.65 | 27.29 | 26.59 | 27.27 | 27.27 | 3.49% | 1,142,738 |
| Aug 11, 2025 | 26.15 | 26.61 | 26.06 | 26.35 | 26.35 | 0.27% | 1,662,850 |
| Aug 8, 2025 | 26.55 | 26.73 | 26.23 | 26.28 | 26.28 | -1.43% | 1,894,423 |
| Aug 7, 2025 | 27.19 | 27.23 | 26.33 | 26.66 | 26.66 | -0.45% | 1,694,629 |
| Aug 6, 2025 | 26.92 | 26.96 | 26.65 | 26.78 | 26.78 | 0.04% | 1,871,873 |
| Aug 5, 2025 | 27.47 | 27.48 | 26.47 | 26.77 | 26.77 | -1.54% | 1,732,511 |
| Aug 4, 2025 | 27.02 | 27.28 | 26.85 | 27.19 | 27.19 | 2.29% | 1,554,848 |
| Aug 1, 2025 | 26.48 | 26.69 | 25.67 | 26.58 | 26.58 | -2.28% | 2,456,844 |
| Jul 31, 2025 | 27.84 | 28.14 | 27.12 | 27.20 | 27.20 | -0.91% | 2,119,282 |
| Jul 30, 2025 | 27.30 | 27.77 | 27.10 | 27.45 | 27.45 | 1.29% | 1,679,553 |
| Jul 29, 2025 | 26.93 | 27.33 | 26.48 | 27.10 | 27.10 | -0.07% | 3,513,196 |
| Jul 28, 2025 | 27.20 | 27.27 | 26.93 | 27.12 | 27.12 | -0.18% | 1,235,661 |
| Jul 25, 2025 | 27.19 | 27.27 | 26.83 | 27.17 | 27.17 | 0.15% | 1,350,715 |
| Jul 24, 2025 | 27.69 | 27.85 | 27.12 | 27.13 | 27.13 | -3.31% | 1,334,507 |
| Jul 23, 2025 | 27.76 | 28.29 | 27.73 | 28.06 | 28.06 | 2.75% | 2,252,553 |
| Jul 22, 2025 | 27.34 | 27.47 | 26.75 | 27.31 | 27.31 | 0.40% | 1,748,190 |
| Jul 21, 2025 | 27.20 | 27.63 | 27.11 | 27.20 | 27.20 | 0.97% | 1,592,512 |
| Jul 18, 2025 | 27.07 | 27.09 | 26.75 | 26.94 | 26.94 | 0.41% | 1,540,438 |