Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
27.20
+0.26 (0.97%)
At close: Jul 21, 2025, 4:00 PM
27.44
+0.24 (0.88%)
Pre-market: Jul 22, 2025, 8:00 AM EDT
Carnival Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 17, 2025 | 26.84 | 26.90 | 26.38 | 26.83 | 26.83 | 1.17% | 1,887,099 |
Jul 16, 2025 | 26.75 | 26.98 | 26.36 | 26.52 | 26.52 | 0.45% | 1,985,653 |
Jul 15, 2025 | 26.69 | 26.70 | 26.14 | 26.40 | 26.40 | -1.53% | 1,646,693 |
Jul 14, 2025 | 26.23 | 26.83 | 26.20 | 26.81 | 26.81 | 2.09% | 2,149,987 |
Jul 11, 2025 | 26.58 | 26.73 | 26.24 | 26.26 | 26.26 | -1.39% | 2,178,712 |
Jul 10, 2025 | 26.54 | 26.88 | 26.46 | 26.63 | 26.63 | 1.02% | 2,435,218 |
Jul 9, 2025 | 26.62 | 26.72 | 26.24 | 26.36 | 26.36 | 0.08% | 2,121,506 |
Jul 8, 2025 | 27.10 | 27.12 | 26.28 | 26.34 | 26.34 | -1.61% | 2,939,287 |
Jul 7, 2025 | 27.01 | 27.59 | 26.45 | 26.77 | 26.77 | -1.58% | 4,607,028 |
Jul 3, 2025 | 26.91 | 27.31 | 26.84 | 27.20 | 27.20 | 1.38% | 1,141,674 |
Jul 2, 2025 | 26.06 | 26.89 | 26.06 | 26.83 | 26.83 | 3.03% | 2,712,703 |
Jul 1, 2025 | 25.58 | 26.19 | 25.54 | 26.04 | 26.04 | 2.08% | 3,200,678 |
Jun 30, 2025 | 24.90 | 25.60 | 24.73 | 25.51 | 25.51 | 2.99% | 2,650,160 |
Jun 27, 2025 | 24.03 | 24.84 | 23.86 | 24.77 | 24.77 | 4.03% | 3,049,801 |
Jun 26, 2025 | 23.38 | 23.87 | 23.24 | 23.81 | 23.81 | 2.81% | 3,233,385 |
Jun 25, 2025 | 23.30 | 23.35 | 22.88 | 23.16 | 23.16 | -0.43% | 2,087,845 |
Jun 24, 2025 | 22.64 | 23.89 | 22.55 | 23.26 | 23.26 | 7.83% | 5,546,356 |
Jun 23, 2025 | 21.06 | 21.64 | 20.40 | 21.57 | 21.57 | 0.65% | 3,981,929 |
Jun 20, 2025 | 21.59 | 21.60 | 21.36 | 21.43 | 21.43 | 0.56% | 1,717,523 |
Jun 18, 2025 | 21.05 | 21.53 | 21.04 | 21.31 | 21.31 | 1.14% | 1,598,858 |
Jun 17, 2025 | 21.34 | 21.62 | 21.02 | 21.07 | 21.07 | -2.27% | 2,808,565 |
Jun 16, 2025 | 21.04 | 21.56 | 20.74 | 21.56 | 21.56 | 6.31% | 3,915,860 |
Jun 13, 2025 | 20.15 | 20.68 | 20.05 | 20.28 | 20.28 | -4.92% | 4,021,633 |
Jun 12, 2025 | 21.23 | 21.46 | 21.02 | 21.33 | 21.33 | -1.16% | 2,360,528 |
Jun 11, 2025 | 22.14 | 22.18 | 21.50 | 21.58 | 21.58 | -2.44% | 1,918,666 |
Jun 10, 2025 | 21.96 | 22.13 | 21.81 | 22.12 | 22.12 | 0.96% | 1,913,713 |
Jun 9, 2025 | 22.11 | 22.27 | 21.86 | 21.91 | 21.91 | -0.09% | 2,073,854 |
Jun 6, 2025 | 21.91 | 21.97 | 21.70 | 21.93 | 21.93 | 1.11% | 1,470,372 |
Jun 5, 2025 | 21.49 | 22.00 | 21.38 | 21.69 | 21.69 | 1.07% | 1,469,613 |
Jun 4, 2025 | 21.47 | 21.61 | 21.26 | 21.46 | 21.46 | -0.42% | 2,407,341 |
Jun 3, 2025 | 21.20 | 21.62 | 21.13 | 21.55 | 21.55 | 1.60% | 1,230,105 |
Jun 2, 2025 | 20.73 | 21.25 | 20.62 | 21.21 | 21.21 | 1.43% | 2,112,439 |
May 30, 2025 | 20.78 | 21.00 | 20.65 | 20.91 | 20.91 | 0.05% | 1,937,946 |
May 29, 2025 | 20.75 | 21.01 | 20.70 | 20.90 | 20.90 | 0.58% | 1,334,027 |
May 28, 2025 | 21.00 | 21.03 | 20.74 | 20.78 | 20.78 | -2.26% | 2,341,297 |
May 27, 2025 | 20.35 | 21.32 | 20.35 | 21.26 | 21.26 | 5.77% | 2,525,734 |
May 23, 2025 | 19.55 | 20.12 | 19.55 | 20.10 | 20.10 | -0.54% | 1,122,222 |
May 22, 2025 | 19.90 | 20.30 | 19.90 | 20.21 | 20.21 | 1.46% | 1,282,422 |
May 21, 2025 | 20.30 | 20.43 | 19.78 | 19.92 | 19.92 | -3.63% | 1,836,091 |
May 20, 2025 | 20.78 | 20.85 | 20.45 | 20.67 | 20.67 | -1.99% | 1,225,868 |
May 19, 2025 | 20.81 | 21.13 | 20.59 | 21.09 | 21.09 | -0.14% | 1,357,572 |
May 16, 2025 | 21.01 | 21.18 | 20.86 | 21.12 | 21.12 | 1.69% | 1,281,150 |
May 15, 2025 | 20.55 | 20.89 | 20.41 | 20.77 | 20.77 | -0.34% | 1,729,735 |
May 14, 2025 | 20.62 | 21.02 | 20.62 | 20.84 | 20.84 | 1.26% | 1,435,794 |
May 13, 2025 | 20.11 | 20.61 | 19.98 | 20.58 | 20.58 | 2.49% | 2,083,326 |
May 12, 2025 | 19.71 | 20.21 | 19.58 | 20.08 | 20.08 | 9.07% | 2,996,084 |
May 9, 2025 | 18.43 | 18.52 | 18.16 | 18.41 | 18.41 | -0.27% | 968,823 |
May 8, 2025 | 18.23 | 18.64 | 18.17 | 18.46 | 18.46 | 2.78% | 2,022,824 |