Skip to main content
Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
26.31
-0.41 (-1.53%)
At close: Apr 28, 2026, 4:00 PM EDT
26.34
+0.03 (0.11%)
After-hours: Apr 28, 2026, 5:21 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2826.5826.0826.27--1.70%1,850,596
Apr 27, 202626.7527.0126.4126.7226.72-1.47%1,882,918
Apr 24, 202626.6827.2426.4827.1227.121.95%2,148,936
Apr 23, 202626.7527.2826.1826.6026.60-0.97%2,887,509
Apr 22, 202627.3827.6526.7026.8626.86-1.61%2,168,422
Apr 21, 202628.8628.9127.1927.3027.30-5.80%3,216,976
Apr 20, 202628.7729.0128.4728.9828.98-0.58%2,623,817
Apr 17, 202628.9230.0828.8829.1529.156.89%3,574,665
Apr 16, 202628.8629.0627.1327.2727.27-5.31%2,778,384
Apr 15, 202628.7129.0428.2128.8028.800.70%1,842,395
Apr 14, 202628.1928.8728.0028.6028.603.32%1,918,064
Apr 13, 202627.0427.7326.8027.6827.68-0.79%2,361,349
Apr 10, 202628.2728.4327.4227.9027.900.29%2,402,581
Apr 9, 202627.7928.0726.8827.8227.82-0.32%3,567,123
Apr 8, 202628.2428.8727.5327.9127.9110.75%4,188,848
Apr 7, 202625.3925.4424.7225.2025.20-2.63%2,644,480
Apr 6, 202625.6625.8925.2525.8825.881.17%1,436,769
Apr 2, 202625.3626.0324.9225.5825.58-3.47%3,175,413
Apr 1, 202626.4126.6625.9626.5026.502.83%3,057,957
Mar 31, 202624.7025.8324.4525.7725.777.96%4,097,438
Mar 30, 202624.2724.7623.7723.8723.87-0.83%2,622,936
Mar 27, 202624.5725.3623.6124.0724.07-4.60%5,727,747
Mar 26, 202625.3325.7725.0925.2325.23-1.75%2,241,559
Mar 25, 202626.0926.2825.4325.6825.681.18%2,539,474
Mar 24, 202624.7925.6024.6625.3825.380.04%2,543,415
Mar 23, 202625.4626.1125.3125.3725.375.36%4,044,753
Mar 20, 202624.5324.6623.8524.0824.08-3.02%2,974,420
Mar 19, 202623.9124.9723.8824.8324.832.86%3,483,308
Mar 18, 202624.7624.9824.0924.1424.14-3.59%6,118,465
Mar 17, 202625.1525.3624.8425.0425.041.66%4,563,952
Mar 16, 202624.3124.9724.2924.6324.633.23%2,926,525
Mar 13, 202624.0124.7123.7523.8623.86-0.21%2,684,383
Mar 12, 202625.0425.2223.8523.9123.91-7.72%3,571,713
Mar 11, 202626.0526.4925.5025.9125.91-0.99%3,906,235
Mar 10, 202625.8626.8625.2726.1726.17-0.27%3,918,868
Mar 9, 202624.5526.2823.4726.2426.241.98%5,941,311
Mar 6, 202625.8725.9625.4425.7325.73-4.95%2,888,471
Mar 5, 202627.7528.3326.7127.0727.07-3.15%2,590,327
Mar 4, 202628.6328.8227.8327.9527.95-1.48%2,986,896
Mar 3, 202627.6028.7027.0228.3728.37-2.31%4,065,153
Mar 2, 202628.7729.5627.8429.0429.04-7.72%4,396,353
Feb 27, 202631.2631.7531.0931.4731.47-3.41%1,679,925
Feb 26, 202632.0432.8631.9032.5832.583.26%1,614,803
Feb 25, 202631.5131.7931.0631.5531.550.25%1,365,531
Feb 24, 202630.2331.4930.0231.4731.473.79%1,818,508
Feb 23, 202631.8232.2329.8530.3230.32-4.74%2,854,847
Feb 20, 202631.4432.2231.2631.8331.831.30%1,831,765
Feb 19, 202632.0532.4631.3331.4231.42-2.90%2,102,574
Feb 18, 202631.9532.9531.6332.3632.36-0.43%2,349,343
Feb 17, 202632.2633.0131.9032.5032.502.98%3,408,457
Feb 13, 202632.1932.2331.1431.5631.56-2.38%3,413,276
Feb 12, 202633.1833.5331.8632.3332.18-1.46%3,458,088
Feb 11, 202633.0333.3432.3232.8132.66-0.70%3,692,463
Feb 10, 202632.3633.4032.2633.0432.891.44%3,405,248
Feb 9, 202633.3033.3032.5632.5732.42-3.32%1,618,445
Feb 6, 202631.4933.7231.4833.6933.538.08%2,809,691
Feb 5, 202631.5132.3031.0231.1731.03-2.17%2,241,231
Feb 4, 202632.1232.1530.9331.8631.710.31%4,303,880
Feb 3, 202631.6032.8231.4031.7631.61-1.21%4,367,648
Feb 2, 202629.9432.4029.9132.1532.007.92%3,201,347
Jan 30, 202630.7330.7429.3929.7929.65-3.72%2,713,543
Jan 29, 202628.8531.1028.8530.9430.808.60%5,723,489
Jan 28, 202628.5229.1028.4528.4928.36-2,778,870
Jan 27, 202628.4628.5428.1928.4928.36-0.07%3,025,912
Jan 26, 202628.2728.7328.2128.5128.380.39%1,533,501
Jan 23, 202628.2128.7328.0628.4028.270.28%1,579,690
Jan 22, 202628.7628.8228.2228.3228.190.75%2,581,836
Jan 21, 202628.1228.3727.8828.1127.981.22%2,136,678
Jan 20, 202627.8028.4727.6327.7727.64-3.21%2,034,029
Jan 16, 202629.3929.4128.6528.6928.56-1.95%1,659,574
Jan 15, 202630.2330.3829.1829.2629.12-2.37%1,982,899
Jan 14, 202630.5530.5529.4329.9729.83-2.66%2,257,308
Jan 13, 202631.0331.3130.1230.7930.65-1.79%1,873,601
Jan 12, 202631.5931.6731.1431.3531.20-1.57%1,493,878
Jan 9, 202631.4731.9131.1531.8531.701.40%1,584,674
Jan 8, 202631.9632.1931.2931.4131.26-1.35%2,583,120
Jan 7, 202631.2331.9031.2231.8431.69-0.53%1,764,415
Jan 6, 202631.2632.4931.2332.0131.862.56%2,319,990
Jan 5, 202630.2531.4530.1231.2131.071.73%2,094,985
Jan 2, 202630.4030.9330.1230.6830.541.15%1,075,514
Dec 31, 202530.6130.7030.2930.3330.19-1.01%869,460
Dec 30, 202530.5230.8230.4430.6430.500.72%1,103,295
Dec 29, 202530.1630.4830.0630.4230.28-0.43%1,140,908
Dec 26, 202531.1231.2730.4330.5530.41-1.77%1,273,162
Dec 24, 202531.3531.3830.9531.1030.96-0.92%669,539
Dec 23, 202532.3032.6531.1331.3931.24-1.26%2,524,542
Dec 22, 202531.0631.9330.8631.7931.642.68%3,028,517
Dec 19, 202527.6331.2427.0830.9630.8217.63%9,434,842
Dec 18, 202526.4826.5726.0826.3226.201.04%2,173,308
Dec 17, 202526.1326.6725.9726.0525.93-0.23%1,655,256
Dec 16, 202526.5126.7926.1026.1125.99-0.99%2,029,097
Dec 15, 202525.9026.5825.7726.3726.253.29%2,223,013
Dec 12, 202525.8825.9325.4725.5325.41-0.51%1,686,986
Dec 11, 202524.3525.8224.3525.6625.545.51%2,155,582
Dec 10, 202523.8724.5623.6424.3224.213.53%2,403,040
Dec 9, 202523.7423.8623.3423.4923.38-2.08%1,340,455
Dec 8, 202523.9624.1123.6023.9923.880.63%1,761,727
Dec 5, 202523.9824.0323.6923.8423.730.42%1,501,189
Dec 4, 202524.0124.0423.6023.7423.63-0.88%1,602,496
Dec 3, 202523.8224.0923.6123.9523.840.80%1,603,611