Skip to main content
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
26.30
-0.47 (-1.76%)
At close: Apr 28, 2026, 4:00 PM EDT
26.35
+0.05 (0.19%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2426.6226.1226.3026.30-1.76%15,642,193
Apr 27, 202626.7327.0526.4526.7726.77-1.47%18,822,321
Apr 24, 202626.7527.3026.5327.1727.171.95%17,231,703
Apr 23, 202626.7927.3326.1826.6526.65-1.08%20,967,802
Apr 22, 202627.4227.7026.7126.9426.94-1.54%17,227,927
Apr 21, 202628.9328.9627.2127.3627.36-5.69%28,698,943
Apr 20, 202628.7629.0628.5029.0129.01-0.72%18,928,945
Apr 17, 202629.0630.1628.9529.2229.226.99%37,391,384
Apr 16, 202628.9029.1327.1627.3127.31-5.24%31,860,415
Apr 15, 202628.7429.1328.2728.8228.820.45%20,538,780
Apr 14, 202628.2528.9328.0428.6928.693.39%19,985,683
Apr 13, 202627.1027.8026.8327.7527.75-0.82%19,703,626
Apr 10, 202628.3228.5127.4427.9827.980.47%19,199,835
Apr 9, 202627.8228.1226.9027.8527.85-0.64%25,524,265
Apr 8, 202628.2828.9927.6028.0328.0311.23%51,586,069
Apr 7, 202625.4625.4824.7425.2025.20-2.96%24,184,725
Apr 6, 202625.7025.9825.2825.9725.971.29%16,458,861
Apr 2, 202625.3426.0624.9425.6425.64-3.54%26,837,426
Apr 1, 202626.4926.7426.0326.5826.582.70%26,450,356
Mar 31, 202624.7425.9324.5025.8825.888.01%39,983,816
Mar 30, 202624.3924.8423.7923.9623.96-0.95%25,601,398
Mar 27, 202624.5725.4623.6624.1924.19-4.31%42,495,613
Mar 26, 202625.3925.8825.1625.2825.28-1.75%22,317,244
Mar 25, 202626.2226.3925.5225.7325.731.02%24,536,459
Mar 24, 202624.7625.6924.7125.4725.470.08%24,544,172
Mar 23, 202625.6526.2225.3725.4525.455.51%34,726,623
Mar 20, 202624.5724.7623.9124.1224.12-3.29%45,556,371
Mar 19, 202624.0225.0423.9624.9424.943.23%29,917,000
Mar 18, 202624.7425.0424.1624.1624.16-3.71%25,975,153
Mar 17, 202625.2925.4124.9125.0925.091.50%20,656,721
Mar 16, 202624.4325.0924.4124.7224.723.04%23,899,664
Mar 13, 202624.0924.8323.7823.9923.990.29%22,865,699
Mar 12, 202625.0925.2423.8723.9223.92-7.89%37,589,777
Mar 11, 202626.0126.5525.5125.9725.97-0.92%22,706,448
Mar 10, 202625.9026.9625.2826.2126.21-0.68%35,548,706
Mar 9, 202624.4726.3923.4726.3926.392.33%55,929,710
Mar 6, 202625.8425.9725.4425.7925.79-5.04%35,816,148
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