Skip to main content
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
25.87
+0.05 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
25.88
+0.01 (0.04%)
After-hours: Dec 5, 2025, 7:59 PM EST

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9326.0425.6625.8725.870.19%10,841,149
Dec 4, 202526.0026.0725.6025.8225.82-0.84%15,643,785
Dec 3, 202525.8326.1525.5326.0426.040.77%18,341,787
Dec 2, 202526.1226.1525.4125.8425.84-0.35%17,899,153
Dec 1, 202525.6425.9825.4125.9325.930.58%16,369,103
Nov 28, 202525.6726.0125.5125.7825.781.38%10,528,787
Nov 26, 202525.9325.9525.4325.4325.43-1.13%29,598,224
Nov 25, 202524.6926.3624.6525.7225.723.88%31,978,328
Nov 24, 202526.7326.8624.6024.7624.76-6.78%41,172,313
Nov 21, 202525.7926.8225.5826.5626.564.90%17,748,409
Nov 20, 202526.3626.6325.2925.3225.32-2.91%21,922,863
Nov 19, 202526.1026.3925.8526.0826.081.24%12,727,100
Nov 18, 202525.3826.0125.3025.7625.761.58%17,925,258
Nov 17, 202525.9426.0625.1225.3625.36-2.54%16,529,961
Nov 14, 202525.7226.1725.2926.0226.02-0.46%14,243,732
Nov 13, 202527.1127.4125.9726.1426.14-3.65%18,128,505
Nov 12, 202526.9227.8226.8827.1327.131.27%17,427,288
Nov 11, 202526.7427.1926.6926.7926.79-0.37%16,090,302
Nov 10, 202527.0927.4326.6726.8926.890.60%21,167,221
Nov 7, 202526.1327.1326.0126.7326.731.37%18,927,734
Nov 6, 202526.6827.0326.2926.3726.37-1.97%16,602,422
Nov 5, 202526.5327.2826.5126.9026.903.03%21,405,875
Nov 4, 202527.0027.3125.9126.1126.11-9.06%39,918,953
Nov 3, 202528.8128.9628.1328.7128.71-0.42%21,219,854
Oct 31, 202528.2528.9828.0228.8328.831.76%44,832,654
Oct 30, 202527.6228.9327.5528.3328.331.65%23,362,446
Oct 29, 202527.8028.4127.6627.8727.870.04%32,133,818
Oct 28, 202528.3728.4927.7827.8627.86-5.30%36,340,396
Oct 27, 202529.7029.8929.0529.4229.420.07%19,687,486
Oct 24, 202529.8930.1529.3729.4029.40-0.14%19,776,055
Oct 23, 202529.7630.1029.2529.4429.44-1.87%19,081,419
Oct 22, 202530.0030.3729.6330.0030.000.10%19,819,595
Oct 21, 202528.9930.0228.8129.9729.973.85%19,411,359
Oct 20, 202528.4529.0628.4128.8628.861.94%15,392,306
Oct 17, 202527.9828.5727.7228.3128.310.35%16,897,384
Oct 16, 202528.9529.1228.0328.2128.21-2.18%18,101,237
Oct 15, 202529.1329.4028.7328.8428.84-0.41%13,077,126
Oct 14, 202527.6429.2727.4728.9628.963.10%18,603,420
Oct 13, 202528.2128.5227.8728.0928.091.44%13,933,521
Oct 10, 202528.4028.7927.6127.6927.69-2.67%17,265,739
Oct 9, 202529.1729.2328.3128.4528.45-1.63%13,514,358
Oct 8, 202528.7929.2628.4728.9228.920.73%15,208,907
Oct 7, 202529.0229.0327.9428.7128.71-1.31%24,053,611
Oct 6, 202528.6629.1528.0229.0929.091.82%21,702,862
Oct 3, 202529.0029.2428.4728.5728.57-0.97%23,869,119
Oct 2, 202528.5029.0028.3428.8528.851.73%20,948,966
Oct 1, 202528.8829.1128.3228.3628.36-1.90%29,096,883
Sep 30, 202529.7830.1528.5928.9128.91-1.67%38,967,506
Sep 29, 202532.2132.5028.8229.4029.40-3.98%102,357,512
Sep 26, 202530.5530.7530.2430.6230.620.46%22,456,425
Sep 25, 202530.0730.7329.9230.4830.480.36%24,816,928
Sep 24, 202530.7130.8530.1830.3730.37-1.11%15,228,905
Sep 23, 202531.3131.6730.6030.7130.71-21,772,554
Sep 22, 202530.5730.8930.3630.7130.710.62%17,155,197
Sep 19, 202531.6131.7230.2830.5230.52-2.96%33,360,022
Sep 18, 202531.3631.5931.0431.4531.450.83%15,543,785
Sep 17, 202531.3931.5830.7631.1931.19-0.03%18,048,250
Sep 16, 202531.2531.2530.5531.2031.20-0.13%19,976,929
Sep 15, 202531.5231.5430.7131.2431.24-0.86%25,356,672
Sep 12, 202532.4032.4231.5131.5131.51-2.96%13,004,139
Sep 11, 202531.5132.8031.4932.4732.473.54%22,241,383
Sep 10, 202531.5731.8830.5631.3631.36-0.67%19,089,825
Sep 9, 202531.4632.0731.0831.5731.570.03%13,089,297
Sep 8, 202531.7032.0931.5031.5631.56-0.03%20,390,266
Sep 5, 202532.0032.2431.3631.5731.57-0.60%12,091,683
Sep 4, 202531.4131.9231.1831.7631.761.37%10,765,884
Sep 3, 202531.2231.7531.0031.3331.330.55%12,020,535
Sep 2, 202530.7031.2030.5431.1631.16-2.29%15,255,615
Aug 29, 202532.2932.6231.7531.8931.89-1.85%14,832,461
Aug 28, 202532.4632.7732.2832.4932.490.46%13,455,149
Aug 27, 202531.7732.4031.7732.3432.341.47%21,174,639
Aug 26, 202531.1931.9131.1131.8731.871.98%17,354,745
Aug 25, 202531.1131.3830.9731.2531.25-0.16%15,569,701
Aug 22, 202529.5031.3829.3931.3031.306.94%27,206,102
Aug 21, 202529.1029.4828.8829.2729.270.03%10,453,199
Aug 20, 202529.3029.3828.6529.2629.26-1.05%12,257,340
Aug 19, 202529.9229.9229.4029.5729.57-1.33%13,672,875
Aug 18, 202529.6030.1229.2429.9729.970.71%18,898,127
Aug 15, 202530.2730.2929.5829.7629.76-1.62%10,998,183
Aug 14, 202530.2530.3029.8530.2530.25-1.27%15,950,550
Aug 13, 202529.7230.6629.7030.6430.643.37%22,097,785
Aug 12, 202528.9929.6528.8629.6429.643.60%14,836,821
Aug 11, 202528.2028.8528.1228.6128.610.85%13,503,936
Aug 8, 202529.1029.1428.3228.3728.37-2.21%18,063,007
Aug 7, 202529.6129.7128.6429.0129.01-0.79%15,559,179
Aug 6, 202529.4329.4629.0829.2429.24-0.14%11,524,326
Aug 5, 202529.9830.0028.9329.2829.28-1.48%12,019,964
Aug 4, 202529.4629.8729.3629.7229.722.24%15,609,446
Aug 1, 202529.0429.1928.0729.0729.07-2.35%26,986,590
Jul 31, 202530.6430.9229.7129.7729.77-1.23%23,139,565
Jul 30, 202529.9430.4329.6730.1430.141.48%25,730,711
Jul 29, 202529.5229.8929.0029.7029.70-0.10%22,569,561
Jul 28, 202529.8329.8829.4829.7329.73-0.07%15,432,986
Jul 25, 202529.9029.9629.3829.7529.75-0.10%13,068,127
Jul 24, 202530.4530.5229.7429.7829.78-3.12%16,342,079
Jul 23, 202530.3031.0130.2930.7430.742.84%22,087,375
Jul 22, 202529.9630.0729.2529.8929.890.34%12,900,595
Jul 21, 202529.7230.2329.6629.7929.790.81%17,523,780
Jul 18, 202529.5529.6429.2629.5529.550.34%17,147,508
Jul 17, 202529.3529.5128.8829.4529.451.41%18,769,933