Carnival Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.26	31.75	31.09	31.47	31.47	-3.41%	1,679,925
Feb 26, 2026	32.04	32.86	31.90	32.58	32.58	3.26%	1,614,803
Feb 25, 2026	31.51	31.79	31.06	31.55	31.55	0.25%	1,365,531
Feb 24, 2026	30.23	31.49	30.02	31.47	31.47	3.79%	1,818,508
Feb 23, 2026	31.82	32.23	29.85	30.32	30.32	-4.74%	2,854,847
Feb 20, 2026	31.44	32.22	31.26	31.83	31.83	1.30%	1,831,765
Feb 19, 2026	32.05	32.46	31.33	31.42	31.42	-2.90%	2,102,574
Feb 18, 2026	31.95	32.95	31.63	32.36	32.36	-0.43%	2,349,343
Feb 17, 2026	32.26	33.01	31.90	32.50	32.50	2.98%	3,408,457
Feb 13, 2026	32.19	32.23	31.14	31.56	31.56	-2.38%	3,413,276
Feb 12, 2026	33.18	33.53	31.86	32.33	32.18	-1.46%	3,458,088
Feb 11, 2026	33.03	33.34	32.32	32.81	32.66	-0.70%	3,692,463
Feb 10, 2026	32.36	33.40	32.26	33.04	32.89	1.44%	3,405,248
Feb 9, 2026	33.30	33.30	32.56	32.57	32.42	-3.32%	1,618,445
Feb 6, 2026	31.49	33.72	31.48	33.69	33.53	8.08%	2,809,691
Feb 5, 2026	31.51	32.30	31.02	31.17	31.03	-2.17%	2,241,231
Feb 4, 2026	32.12	32.15	30.93	31.86	31.71	0.31%	4,303,880
Feb 3, 2026	31.60	32.82	31.40	31.76	31.61	-1.21%	4,367,648
Feb 2, 2026	29.94	32.40	29.91	32.15	32.00	7.92%	3,201,347
Jan 30, 2026	30.73	30.74	29.39	29.79	29.65	-3.72%	2,713,543
Jan 29, 2026	28.85	31.10	28.85	30.94	30.80	8.60%	5,723,489
Jan 28, 2026	28.52	29.10	28.45	28.49	28.36	-	2,778,870
Jan 27, 2026	28.46	28.54	28.19	28.49	28.36	-0.07%	3,025,912
Jan 26, 2026	28.27	28.73	28.21	28.51	28.38	0.39%	1,533,501
Jan 23, 2026	28.21	28.73	28.06	28.40	28.27	0.28%	1,579,690
Jan 22, 2026	28.76	28.82	28.22	28.32	28.19	0.75%	2,581,836
Jan 21, 2026	28.12	28.37	27.88	28.11	27.98	1.22%	2,136,678
Jan 20, 2026	27.80	28.47	27.63	27.77	27.64	-3.21%	2,034,029
Jan 16, 2026	29.39	29.41	28.65	28.69	28.56	-1.95%	1,659,574
Jan 15, 2026	30.23	30.38	29.18	29.26	29.12	-2.37%	1,982,899
Jan 14, 2026	30.55	30.55	29.43	29.97	29.83	-2.66%	2,257,308
Jan 13, 2026	31.03	31.31	30.12	30.79	30.65	-1.79%	1,873,601
Jan 12, 2026	31.59	31.67	31.14	31.35	31.20	-1.57%	1,493,878
Jan 9, 2026	31.47	31.91	31.15	31.85	31.70	1.40%	1,584,674
Jan 8, 2026	31.96	32.19	31.29	31.41	31.26	-1.35%	2,583,120
Jan 7, 2026	31.23	31.90	31.22	31.84	31.69	-0.53%	1,764,415
Jan 6, 2026	31.26	32.49	31.23	32.01	31.86	2.56%	2,319,990
Jan 5, 2026	30.25	31.45	30.12	31.21	31.07	1.73%	2,094,985
Jan 2, 2026	30.40	30.93	30.12	30.68	30.54	1.15%	1,075,514
Dec 31, 2025	30.61	30.70	30.29	30.33	30.19	-1.01%	869,460
Dec 30, 2025	30.52	30.82	30.44	30.64	30.50	0.72%	1,103,295
Dec 29, 2025	30.16	30.48	30.06	30.42	30.28	-0.43%	1,140,908
Dec 26, 2025	31.12	31.27	30.43	30.55	30.41	-1.77%	1,273,162
Dec 24, 2025	31.35	31.38	30.95	31.10	30.96	-0.92%	669,539
Dec 23, 2025	32.30	32.65	31.13	31.39	31.24	-1.26%	2,524,542
Dec 22, 2025	31.06	31.93	30.86	31.79	31.64	2.68%	3,028,517
Dec 19, 2025	27.63	31.24	27.08	30.96	30.82	17.63%	9,434,842
Dec 18, 2025	26.48	26.57	26.08	26.32	26.20	1.04%	2,173,308
Dec 17, 2025	26.13	26.67	25.97	26.05	25.93	-0.23%	1,655,256
Dec 16, 2025	26.51	26.79	26.10	26.11	25.99	-0.99%	2,029,097