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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202527.2027.6327.1127.2027.200.97%1,592,512
Jul 18, 202527.0727.0926.7526.9426.940.41%1,540,438
Jul 17, 202526.8426.9026.3826.8326.831.17%1,887,099
Jul 16, 202526.7526.9826.3626.5226.520.45%1,985,653
Jul 15, 202526.6926.7026.1426.4026.40-1.53%1,646,693
Jul 14, 202526.2326.8326.2026.8126.812.09%2,149,987
Jul 11, 202526.5826.7326.2426.2626.26-1.39%2,178,712
Jul 10, 202526.5426.8826.4626.6326.631.02%2,435,218
Jul 9, 202526.6226.7226.2426.3626.360.08%2,121,506
Jul 8, 202527.1027.1226.2826.3426.34-1.61%2,939,287
Jul 7, 202527.0127.5926.4526.7726.77-1.58%4,607,028
Jul 3, 202526.9127.3126.8427.2027.201.38%1,141,674
Jul 2, 202526.0626.8926.0626.8326.833.03%2,712,703
Jul 1, 202525.5826.1925.5426.0426.042.08%3,200,678
Jun 30, 202524.9025.6024.7325.5125.512.99%2,650,160
Jun 27, 202524.0324.8423.8624.7724.774.03%3,049,801
Jun 26, 202523.3823.8723.2423.8123.812.81%3,233,385
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