Skip to main content
Carnival Corporation Ltd. (CCL)
NYSE: CCL · Real-Time Price · USD
29.07
+0.61 (2.14%)
At close: Jun 26, 2026, 4:00 PM EDT
28.99
-0.08 (-0.28%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.2029.1328.1329.0729.072.14%29,592,068
Jun 25, 202629.3129.8928.1328.4628.46-1.56%29,318,960
Jun 24, 202629.3130.0028.7928.9128.910.66%31,393,064
Jun 23, 202627.4028.8927.0028.7228.72-4.87%40,217,859
Jun 22, 202630.7630.9929.8730.1930.19-2.20%31,408,723
Jun 18, 202631.1831.3030.6830.8730.873.21%31,213,439
Jun 17, 202631.0931.6029.8629.9129.91-3.20%24,744,736
Jun 16, 202630.5131.0530.2230.9030.902.59%24,416,931
Jun 15, 202630.4131.1529.9930.1230.123.22%37,341,309
Jun 12, 202628.7429.2027.9329.1829.183.77%29,062,828
Jun 11, 202625.6728.1725.6528.1228.128.20%28,280,276
Jun 10, 202627.3027.4525.7725.9925.99-6.27%24,038,164
Jun 9, 202627.5328.2126.8027.7327.732.67%29,913,871
Jun 8, 202627.1827.3926.9427.0127.01-1.46%15,865,064
Jun 5, 202627.6428.0927.0227.4127.41-1.58%15,863,738
Jun 4, 202627.6427.9527.1227.8527.852.50%17,882,027
Jun 3, 202627.2527.8127.0127.1727.17-1.70%18,171,419
Jun 2, 202627.4027.6627.1027.6427.640.47%16,582,338
Jun 1, 202627.5128.0927.0227.5127.51-1.96%23,146,982
May 29, 202628.0828.4027.7628.0628.060.43%33,732,897
May 28, 202627.3428.2827.2427.9427.94-0.14%20,043,809
May 27, 202627.4828.2927.3627.9827.984.75%31,926,532
May 26, 202626.8227.0926.5026.7126.712.81%23,396,827
May 22, 202626.3026.5025.8225.9825.98-0.76%16,156,479
May 21, 202625.4426.4924.9126.1826.180.58%33,233,222
May 20, 202624.0026.3423.4526.0326.038.96%49,192,642
May 19, 202624.6524.7123.6723.8923.89-4.09%29,209,242
May 18, 202624.8825.3324.6524.9124.911.71%27,417,396
May 15, 202624.8725.1424.5824.6424.49-2.22%22,806,377
May 14, 202625.7526.0425.1925.2025.050.68%22,757,997
May 13, 202624.7325.2024.4125.0324.880.72%23,074,139
May 12, 202625.3925.4624.7424.8524.70-2.32%30,771,996
May 11, 202625.8626.0124.9925.4425.29-3.56%37,239,603
May 8, 202627.2027.2926.2526.3826.22-2.30%29,526,401
May 7, 202627.6228.0526.7527.0026.84-1.89%26,335,112
May 6, 202627.3027.6226.7927.5227.356.79%50,805,337
May 5, 202625.7426.2925.6725.7725.610.39%80,404,399
May 4, 202626.1226.7725.2525.6725.51-3.71%31,850,861
May 1, 202626.6327.3126.0826.6626.500.57%21,981,175
Apr 30, 202626.4927.3726.1826.5126.353.64%28,026,873
Apr 29, 202626.0126.0225.3425.5825.42-2.74%26,210,391
Apr 28, 202626.2426.6226.1226.3026.14-1.76%15,692,243
Apr 27, 202626.7327.0526.4526.7726.61-1.47%18,879,774
Apr 24, 202626.7527.3026.5327.1727.001.95%17,360,529
Apr 23, 202626.7927.3326.1826.6526.49-1.08%21,056,953
Apr 22, 202627.4227.7026.7126.9426.78-1.54%17,360,180
Apr 21, 202628.9328.9627.2127.3627.19-5.69%29,166,035
Apr 20, 202628.7629.0628.5029.0128.83-0.72%19,133,309
Apr 17, 202629.0630.1628.9529.2229.046.99%37,524,034
Apr 16, 202628.9029.1327.1627.3127.14-5.24%32,073,625
Apr 15, 202628.7429.1328.2728.8228.640.45%20,614,945
Apr 14, 202628.2528.9328.0428.6928.523.39%20,048,717
Apr 13, 202627.1027.8026.8327.7527.58-0.82%20,060,125
Apr 10, 202628.3228.5127.4427.9827.810.47%19,468,078
Apr 9, 202627.8228.1226.9027.8527.68-0.64%25,712,550
Apr 8, 202628.2828.9927.6028.0327.8611.23%52,285,403
Apr 7, 202625.4625.4824.7425.2025.05-2.96%25,395,338
Apr 6, 202625.7025.9825.2825.9725.811.29%16,505,101
Apr 2, 202625.3426.0624.9425.6425.48-3.54%26,943,798
Apr 1, 202626.4926.7426.0326.5826.422.70%27,439,517
Mar 31, 202624.7425.9324.5025.8825.728.01%41,039,130
Mar 30, 202624.3924.8423.7923.9623.81-0.95%26,741,367
Mar 27, 202624.5725.4623.6624.1924.04-4.31%43,089,942
Mar 26, 202625.3925.8825.1625.2825.13-1.75%22,463,452
Mar 25, 202626.2226.3925.5225.7325.571.02%24,568,968
Mar 24, 202624.7625.6924.7125.4725.310.08%24,791,266
Mar 23, 202625.6526.2225.3725.4525.305.51%34,796,917
Mar 20, 202624.5724.7623.9124.1223.97-3.29%48,721,658
Mar 19, 202624.0225.0423.9624.9424.793.23%30,118,754
Mar 18, 202624.7425.0424.1624.1624.01-3.71%26,305,629
Mar 17, 202625.2925.4124.9125.0924.941.50%21,006,549
Mar 16, 202624.4325.0924.4124.7224.573.04%24,107,722
Mar 13, 202624.0924.8323.7823.9923.840.29%23,093,248
Mar 12, 202625.0925.2423.8723.9223.77-7.89%38,826,479
Mar 11, 202626.0126.5525.5125.9725.81-0.92%23,368,322
Mar 10, 202625.9026.9625.2826.2126.05-0.68%35,613,580
Mar 9, 202624.4726.3923.4726.3926.232.33%56,154,044
Mar 6, 202625.8425.9725.4425.7925.63-5.04%36,027,957
Mar 5, 202627.7128.4126.7127.1626.99-3.03%34,668,285
Mar 4, 202628.6028.9527.8828.0127.84-1.82%21,974,023
Mar 3, 202627.6828.8327.1128.5328.36-2.09%30,039,654
Mar 2, 202628.8529.7527.9029.1428.96-7.64%38,114,552
Feb 27, 202631.3831.9631.2231.5531.36-3.52%19,943,510
Feb 26, 202632.2032.9932.0232.7032.503.15%15,711,499
Feb 25, 202631.7831.9431.1931.7031.510.28%13,818,930
Feb 24, 202630.3231.6430.0831.6131.423.91%15,667,796
Feb 23, 202631.9232.3729.9630.4230.23-4.91%24,145,892
Feb 20, 202631.5532.3631.4031.9931.801.39%18,134,870
Feb 19, 202632.2032.6931.4731.5531.36-3.04%23,590,671
Feb 18, 202632.1633.1731.8432.5432.34-0.43%17,421,149
Feb 17, 202632.6033.2132.1332.6832.482.86%21,158,222
Feb 13, 202632.2632.3831.3631.7731.58-2.10%18,274,778
Feb 12, 202633.3333.7532.1132.6032.25-1.48%21,246,425
Feb 11, 202633.2833.5632.5433.0932.74-0.78%18,968,654
Feb 10, 202632.5533.6532.5033.3532.991.65%21,443,369
Feb 9, 202633.4733.6232.7832.8132.46-3.47%18,347,645
Feb 6, 202631.8134.0331.7333.9933.638.08%27,375,421
Feb 5, 202631.8432.6131.2531.4531.11-1.99%17,165,693
Feb 4, 202632.4332.4331.1432.0931.750.47%23,859,967
Feb 3, 202631.9333.1531.6431.9431.60-1.57%29,019,689