Skip to main content
Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
17.91
-0.77 (-4.12%)
At close: Mar 28, 2025, 4:00 PM
17.72
-0.19 (-1.08%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202518.5618.5817.7517.9117.91-4.12%953,412
Mar 27, 202518.6618.9918.4718.6818.68-0.95%825,967
Mar 26, 202519.0019.2018.6818.8618.86-1.26%1,186,269
Mar 25, 202519.3519.5218.9419.1019.10-0.68%1,423,840
Mar 24, 202519.2019.3818.8119.2319.233.00%1,062,629
Mar 21, 202518.3419.1917.8118.6718.67-1.99%3,056,384
Mar 20, 202518.5619.2818.5619.0519.050.32%3,115,563
Mar 19, 202518.2019.2118.2018.9918.995.03%1,710,479
Mar 18, 202518.5218.6417.8918.0818.08-3.73%1,567,373
Mar 17, 202518.2918.9218.2918.7818.784.22%2,360,562
Mar 14, 202517.6318.0717.5618.0218.023.68%1,595,892
Mar 13, 202517.7118.0217.1317.3817.38-2.08%1,601,221
Mar 12, 202517.7718.2017.5417.7517.751.37%1,993,130
Mar 11, 202517.3517.7216.7917.5117.51-0.11%3,418,752
Mar 10, 202518.4018.4117.2017.5317.53-7.49%4,205,681
Mar 7, 202519.1819.1918.2818.9518.95-0.42%4,109,880
Mar 6, 202519.6519.9518.9919.0319.03-6.49%2,130,716
Mar 5, 202520.0720.3619.8520.3520.352.57%2,281,311
Mar 4, 202520.5420.5519.5619.8419.84-5.75%3,365,989
Mar 3, 202521.5522.1420.8421.0521.05-2.64%1,316,451
Feb 28, 202521.2421.6721.0621.6221.621.89%1,445,082
Feb 27, 202522.0722.1821.0021.2221.22-2.57%1,467,940
Feb 26, 202521.8022.2321.5421.7821.781.35%1,533,160
Feb 25, 202521.9421.9621.1621.4921.490.28%1,608,046
Feb 24, 202521.6321.8421.1721.4321.431.81%1,850,499
Feb 21, 202522.2622.2620.7621.0521.05-5.05%2,386,558
Feb 20, 202523.1123.1721.2122.1722.17-5.82%3,580,220
Feb 19, 202522.9523.6022.7723.5423.541.25%1,132,534
Feb 18, 202523.6323.8823.0023.2523.25-2.06%2,286,632
Feb 14, 202523.5723.7823.1423.7423.741.15%1,601,271
Feb 13, 202523.5223.8723.0423.4723.470.17%1,799,002
Feb 12, 202522.9823.5022.8323.4323.430.60%1,661,482
Feb 11, 202523.4223.4423.0323.2923.29-1.73%1,704,944
Feb 10, 202524.2624.4023.6023.7023.70-2.23%2,160,547
Feb 7, 202524.9925.2324.1824.2424.24-2.73%1,063,268
Feb 6, 202524.6925.0124.4824.9224.920.77%1,589,394
Feb 5, 202524.8325.0224.2924.7324.730.49%979,491
Feb 4, 202524.7324.8724.1724.6124.610.33%1,805,813
Feb 3, 202524.0924.9924.0324.5324.53-2.54%1,696,034
Jan 31, 202526.0126.1425.1325.1725.17-2.97%2,084,023
Jan 30, 202525.7025.9425.5225.9425.942.09%1,497,998
Jan 29, 202525.2725.5724.9025.4125.410.47%2,844,731
Jan 28, 202523.2725.3123.2725.2925.298.59%2,792,391
Jan 27, 202522.6723.4722.6023.2923.290.65%1,667,872
Jan 24, 202523.1723.3823.0323.1423.14-0.73%1,164,354
Jan 23, 202523.0323.3322.7023.3123.311.44%1,263,216
Jan 22, 202523.4823.5222.7522.9822.98-1.08%2,327,161
Jan 21, 202523.8924.1923.1423.2323.23-0.68%1,514,329
Jan 17, 202522.7523.5922.7423.3923.393.27%1,939,543
Jan 16, 202522.4922.6922.2622.6522.650.18%1,452,948