Skip to main content
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
25.78
-1.38 (-5.08%)
Mar 6, 2026, 2:56 PM EST - Market open

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.8425.9725.4425.77--5.14%20,031,194
Mar 5, 202627.7128.4126.7127.1627.16-3.03%29,227,638
Mar 4, 202628.6028.9527.8828.0128.01-1.82%21,894,332
Mar 3, 202627.6828.8327.1128.5328.53-2.09%29,978,519
Mar 2, 202628.8529.7527.9029.1429.14-7.64%37,960,870
Feb 27, 202631.3831.9631.2231.5531.55-3.52%19,943,510
Feb 26, 202632.2032.9932.0232.7032.703.15%15,711,499
Feb 25, 202631.7831.9431.1931.7031.700.28%13,818,930
Feb 24, 202630.3231.6430.0831.6131.613.91%15,667,796
Feb 23, 202631.9232.3729.9630.4230.42-4.91%24,145,892
Feb 20, 202631.5532.3631.4031.9931.991.39%18,134,870
Feb 19, 202632.2032.6931.4731.5531.55-3.04%23,590,671
Feb 18, 202632.1633.1731.8432.5432.54-0.43%17,421,149
Feb 17, 202632.6033.2132.1332.6832.682.86%21,158,222
Feb 13, 202632.2632.3831.3631.7731.77-2.55%18,274,778
Feb 12, 202633.3333.7532.1132.6032.45-1.48%21,246,425
Feb 11, 202633.2833.5632.5433.0932.94-0.78%18,968,654
Feb 10, 202632.5533.6532.5033.3533.201.65%21,443,369
Feb 9, 202633.4733.6232.7832.8132.66-3.47%18,347,645
Feb 6, 202631.8134.0331.7333.9933.838.08%27,375,421
Feb 5, 202631.8432.6131.2531.4531.31-1.99%17,165,693
Feb 4, 202632.4332.4331.1432.0931.940.47%23,859,967
Feb 3, 202631.9333.1531.6431.9431.79-1.57%29,019,689
Feb 2, 202630.1832.6930.1232.4532.308.09%30,352,468
Jan 30, 202631.0031.0029.5830.0229.88-3.63%22,778,762
Jan 29, 202629.2931.4429.2331.1531.018.46%40,745,530
Jan 28, 202628.7529.3128.6228.7228.590.10%19,948,873
Jan 27, 202628.6728.7228.3428.6928.560.07%10,045,395
Jan 26, 202628.4128.8928.3228.6728.540.42%15,455,249
Jan 23, 202628.3528.8728.1928.5528.420.21%18,889,887
Jan 22, 202628.8728.9728.4128.4928.360.85%16,454,781
Jan 21, 202628.3328.5328.0328.2528.120.82%15,394,085
Jan 20, 202627.9428.6927.7628.0227.89-3.11%20,008,660
Jan 16, 202629.4429.4928.8028.9228.79-1.77%16,310,449
Jan 15, 202630.4630.5629.3729.4429.30-2.45%19,752,047
Jan 14, 202630.7430.7629.5930.1830.04-2.61%23,791,609
Jan 13, 202631.2931.5330.3130.9930.85-1.96%19,716,388
Jan 12, 202631.9032.0031.4031.6131.46-1.62%14,816,093
Jan 9, 202631.7732.1831.3532.1331.981.39%14,978,574
Jan 8, 202632.0932.4731.4931.6931.54-1.31%20,601,601
Jan 7, 202631.4832.1931.4832.1131.96-0.59%18,236,318
Jan 6, 202631.6032.8031.4732.3032.152.57%23,312,495
Jan 5, 202630.5131.7930.4131.4931.351.84%21,182,326
Jan 2, 202630.6931.2230.3730.9230.781.24%15,892,045
Dec 31, 202530.8230.9030.5330.5430.40-0.91%8,289,858
Dec 30, 202530.7231.0130.7030.8230.680.33%9,327,592
Dec 29, 202530.4430.7230.2730.7230.580.07%14,914,698
Dec 26, 202531.2531.4530.6130.7030.56-1.76%10,286,954
Dec 24, 202531.4831.6231.1231.2531.11-1.30%7,559,243
Dec 23, 202532.5232.8931.3231.6631.51-1.68%24,490,108
Dec 22, 202531.2532.3631.0232.2032.053.47%29,981,711
Dec 19, 202528.5531.4927.9631.1230.989.81%84,280,952
Dec 18, 202528.3928.5127.9828.3428.211.11%22,533,815
Dec 17, 202528.2628.9028.0128.0327.90-0.60%18,753,730
Dec 16, 202528.6729.0428.1728.2028.07-1.40%22,716,645
Dec 15, 202528.1128.8127.9228.6028.473.55%21,363,740
Dec 12, 202528.0628.1627.6127.6227.49-0.79%16,421,265
Dec 11, 202526.3728.0926.3727.8427.715.94%24,096,722
Dec 10, 202525.7926.5625.5526.2826.163.02%17,622,045
Dec 9, 202525.6825.8625.2725.5125.39-1.92%17,038,470
Dec 8, 202525.9326.1525.5526.0125.890.54%15,756,307
Dec 5, 202525.9326.0425.6625.8725.750.19%10,879,909
Dec 4, 202526.0026.0725.6025.8225.70-0.84%15,680,484
Dec 3, 202525.8326.1525.5326.0425.920.77%20,048,833
Dec 2, 202526.1226.1525.4125.8425.72-0.35%17,932,886
Dec 1, 202525.6425.9825.4125.9325.810.58%17,335,320
Nov 28, 202525.6726.0125.5125.7825.661.38%12,260,680
Nov 26, 202525.9325.9525.4325.4325.31-1.13%30,084,179
Nov 25, 202524.6926.3624.6525.7225.603.88%32,096,753
Nov 24, 202526.7326.8624.6024.7624.65-6.78%42,975,779
Nov 21, 202525.7926.8225.5826.5626.444.90%18,027,594
Nov 20, 202526.3626.6325.2925.3225.20-2.91%21,939,915
Nov 19, 202526.1026.3925.8526.0825.961.24%12,727,100
Nov 18, 202525.3826.0125.3025.7625.641.58%17,925,258
Nov 17, 202525.9426.0625.1225.3625.24-2.54%16,529,961
Nov 14, 202525.7226.1725.2926.0225.90-0.46%14,243,732
Nov 13, 202527.1127.4125.9726.1426.02-3.65%18,128,505
Nov 12, 202526.9227.8226.8827.1327.011.27%17,427,288
Nov 11, 202526.7427.1926.6926.7926.67-0.37%16,090,302
Nov 10, 202527.0927.4326.6726.8926.770.60%21,167,221
Nov 7, 202526.1327.1326.0126.7326.611.37%18,927,734
Nov 6, 202526.6827.0326.2926.3726.25-1.97%16,602,422
Nov 5, 202526.5327.2826.5126.9026.783.03%21,405,875
Nov 4, 202527.0027.3125.9126.1125.99-9.06%39,918,953
Nov 3, 202528.8128.9628.1328.7128.58-0.42%21,219,854
Oct 31, 202528.2528.9828.0228.8328.701.76%44,832,654
Oct 30, 202527.6228.9327.5528.3328.201.65%23,362,446
Oct 29, 202527.8028.4127.6627.8727.740.04%32,133,818
Oct 28, 202528.3728.4927.7827.8627.73-5.30%36,340,396
Oct 27, 202529.7029.8929.0529.4229.280.07%19,687,486
Oct 24, 202529.8930.1529.3729.4029.26-0.14%19,776,055
Oct 23, 202529.7630.1029.2529.4429.30-1.87%19,081,419
Oct 22, 202530.0030.3729.6330.0029.860.10%19,819,595
Oct 21, 202528.9930.0228.8129.9729.833.85%19,411,359
Oct 20, 202528.4529.0628.4128.8628.731.94%15,392,306
Oct 17, 202527.9828.5727.7228.3128.180.35%16,897,384
Oct 16, 202528.9529.1228.0328.2128.08-2.18%18,101,237
Oct 15, 202529.1329.4028.7328.8428.71-0.41%13,077,126
Oct 14, 202527.6429.2727.4728.9628.833.10%18,603,420
Oct 13, 202528.2128.5227.8728.0927.961.44%13,933,521