Skip to main content
Carnival Corporation & plc (LON:0EV1)
London flag London · Delayed Price · Currency is GBP · Price in USD
25.05
-0.74 (-2.88%)
Mar 9, 2026, 5:10 PM GMT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.3027.4425.4425.7925.79-4.08%94,578
Mar 5, 202627.8828.4326.8826.8926.89-4.07%78,665
Mar 4, 202628.3028.9127.9528.0328.03-0.92%45,265
Mar 3, 202629.1029.1927.1228.2928.29-2.82%242,864
Mar 2, 202630.4030.9527.9229.1129.11-7.17%183,830
Feb 27, 202632.4832.4831.2431.3631.36-3.14%46,030
Feb 26, 202631.6232.9831.5432.3832.381.49%54,013
Feb 25, 202631.5631.9031.2131.9031.900.95%37,505
Feb 24, 202630.4431.6030.2531.6031.604.44%35,270
Feb 23, 202631.8232.3529.9630.2630.26-5.88%47,306
Feb 20, 202631.5432.2927.2032.1532.150.82%39,995
Feb 19, 202632.4832.6131.6431.8931.89-1.54%33,084
Feb 18, 202632.5233.1231.8132.3932.39-2.41%25,769
Feb 17, 202631.7233.1931.6533.1933.193.49%48,254
Feb 16, 202632.0732.0732.0732.0732.07-5,035
Feb 13, 202632.5032.7131.3832.0732.07-2.14%50,566
Feb 12, 202633.2433.7632.1232.7732.620.16%49,144
Feb 11, 202633.1833.6432.5432.7232.57-1.53%34,213
Feb 10, 202632.8733.6432.5033.2333.080.57%45,028
Feb 9, 202633.7534.2432.8533.0432.89-1.44%45,358
Feb 6, 202631.3333.5931.2233.5333.376.22%70,765
Feb 5, 202632.1032.5931.4231.5631.421.34%46,970
Feb 4, 202632.1032.3731.1431.1431.00-1.63%37,336
Feb 3, 202632.3133.1631.6531.6631.52-2.64%72,734
Feb 2, 202629.6832.5629.5532.5232.378.65%81,555
Jan 30, 202630.9431.0729.5929.9329.79-3.12%108,381
Jan 29, 202628.6531.1328.5030.9030.757.10%96,836
Jan 28, 202628.7229.0828.5228.8528.720.94%17,814
Jan 27, 202628.7328.8028.3428.5828.450.32%15,888
Jan 26, 202628.4928.8528.3428.4928.36-1.01%27,799
Jan 23, 202628.5828.8628.2028.7828.650.14%31,914
Jan 22, 202628.3228.9328.3028.7428.611.99%30,535
Jan 21, 202628.1528.5028.0628.1828.050.15%30,345
Jan 20, 202628.9628.9627.7728.1428.01-3.04%48,886
Jan 16, 202629.4529.7528.8029.0228.89-1.66%58,252
Jan 15, 202630.1030.5629.4329.5129.38-0.64%22,523
Jan 14, 202630.9931.0229.5829.7029.56-2.21%88,238
Jan 13, 202631.6231.7930.3330.3730.23-4.41%58,328
Jan 12, 202631.8732.0531.4431.7731.63-0.54%38,442
Jan 9, 202631.6232.1231.3631.9431.80-0.06%56,799
Jan 8, 202631.9132.4531.4831.9631.810.51%36,543
Jan 7, 202632.3932.5131.3831.8031.65-1.37%71,206
Jan 6, 202631.4932.7931.3132.2432.091.72%45,129
Jan 5, 202630.9531.7330.4131.7031.551.81%51,950
Jan 2, 202630.6831.2130.4131.1330.991.30%42,315
Dec 31, 202530.7630.9230.6530.7330.59-0.68%19,885
Dec 30, 202530.6431.0030.5130.9430.802.14%17,226
Dec 29, 202530.6030.7130.2630.2930.15-3.04%23,820
Dec 24, 202531.5631.7931.1531.2431.10-1.73%9,048
Dec 23, 202531.9832.8831.3831.7931.65-0.69%63,941
Dec 22, 202530.9832.1930.8732.0131.873.86%140,872
Dec 19, 202528.5831.2127.2730.8230.689.76%859,944
Dec 18, 202528.1528.6428.0828.0827.95-0.42%15,657
Dec 17, 202528.1328.8828.0328.2028.07-0.41%16,561
Dec 16, 202528.5029.0228.3228.3228.19-0.76%27,661
Dec 15, 202527.8428.5427.7728.5328.402.81%47,525
Dec 12, 202527.9728.1127.6127.7527.63-0.49%38,645
Dec 11, 202526.1228.0825.9627.8927.766.74%49,141
Dec 10, 202525.5326.1325.5126.1326.012.66%8,035
Dec 9, 202526.0226.0425.2925.4525.33-2.64%23,135
Dec 8, 202526.0026.1425.5826.1426.021.24%63,221
Dec 5, 202525.8226.0925.6525.8225.700.31%8,419
Dec 4, 202526.0326.2425.6225.7425.62-0.70%9,532
Dec 3, 202525.9126.1625.5525.9225.800.15%18,542
Dec 2, 202525.9326.1725.4225.8825.760.25%15,745
Dec 1, 202525.6425.9625.4525.8225.700.13%85,050
Nov 28, 202525.5226.1125.5225.7825.660.63%22,673
Nov 26, 202525.7726.2025.4525.6225.50-0.89%28,926
Nov 25, 202524.9026.3424.6525.8525.73-2.62%83,775
Nov 24, 202526.7326.9226.5126.5526.42-0.43%20,280
Nov 21, 202525.4326.7025.2026.6626.544.23%30,483
Nov 20, 202526.2826.6425.5125.5825.46-1.59%26,278
Nov 19, 202525.7226.3825.5825.9925.870.72%32,222
Nov 18, 202525.2926.0025.1125.8125.690.78%36,828
Nov 17, 202526.1826.3225.6125.6125.49-1.48%27,476
Nov 14, 202526.1026.2625.3125.9925.87-0.44%22,677
Nov 13, 202527.2927.5025.9826.1125.99-4.34%26,966
Nov 12, 202526.8627.7826.8327.2927.171.56%25,626
Nov 11, 202526.7827.1426.6426.8726.75-0.26%11,570
Nov 10, 202526.9927.4126.6926.9426.821.05%58,095
Nov 7, 202526.5626.8426.0026.6626.540.90%40,299
Nov 6, 202526.8327.0026.3026.4226.30-1.78%34,000
Nov 5, 202526.1627.2826.0526.9026.783.07%34,789
Nov 4, 202528.6028.6525.9726.1025.98-9.25%157,117
Nov 3, 202528.6329.0028.1628.7628.63-0.38%26,562
Oct 31, 202528.3428.9528.0628.8728.741.97%49,959
Oct 30, 202527.9828.9127.5528.3128.180.93%50,565
Oct 29, 202527.7128.3927.6728.0527.920.57%57,685
Oct 28, 202529.2129.4627.8427.8927.76-4.81%75,251
Oct 27, 202529.7529.8829.0529.3029.17-1.41%71,042
Oct 24, 202529.6030.1429.4429.7229.580.30%45,950
Oct 23, 202530.1330.1329.2629.6329.49-0.89%19,804
Oct 22, 202530.0030.3429.6529.9029.760.35%33,930
Oct 21, 202528.8629.8228.6529.7929.652.78%53,678
Oct 20, 202528.5929.0028.2728.9928.851.88%37,535
Oct 17, 202528.1228.4527.5028.4528.320.60%27,188
Oct 16, 202528.8529.0928.2828.2828.15-2.30%37,935
Oct 15, 202529.0129.3828.7828.9528.81-1.03%44,247
Oct 14, 202528.1529.2527.4129.2529.114.60%72,029
Oct 13, 202527.9028.5027.9027.9627.830.15%41,020