Skip to main content
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
29.72
-0.53 (-1.75%)
Aug 15, 2025, 11:50 AM - Market open

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202530.2730.2930.0230.04--0.69%1,513,815
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
Jul 16, 202529.2729.5128.8329.0429.040.24%17,907,823
Jul 15, 202529.2329.2928.6128.9728.97-1.19%18,347,525
Jul 14, 202528.6629.3828.5929.3229.322.30%16,149,979
Jul 11, 202529.0629.1928.6528.6628.66-1.51%14,579,219
Jul 10, 202529.0629.4128.9429.1029.100.94%22,873,509
Jul 9, 202529.2029.2928.7328.8328.83-0.03%23,875,302
Jul 8, 202529.6229.7428.8028.8428.84-1.60%26,835,514
Jul 7, 202529.7830.4628.9629.3129.31-2.17%45,731,615
Jul 3, 202529.7930.2429.6629.9629.961.05%20,052,785
Jul 2, 202528.6329.7228.6229.6529.653.53%33,758,029
Jul 1, 202528.0828.8328.0728.6428.641.85%35,589,170
Jun 30, 202527.3628.1827.1828.1228.123.15%32,239,401
Jun 27, 202526.3627.3526.2127.2627.264.17%46,846,157
Jun 26, 202525.7126.2725.5326.1726.172.71%29,096,470
Jun 25, 202525.7825.8025.2325.4825.48-0.86%27,543,737
Jun 24, 202525.0726.5324.9525.7025.706.91%70,082,442
Jun 23, 202523.3524.1022.5824.0424.041.14%43,972,135
Jun 20, 202523.7823.9023.6323.7723.770.68%23,641,147
Jun 18, 202523.1923.8123.1923.6123.611.42%19,275,536
Jun 17, 202523.6423.9523.2023.2823.28-2.35%25,124,060
Jun 16, 202523.1123.8522.8923.8423.846.38%32,993,545
Jun 13, 202522.2822.8322.1122.4122.41-4.92%36,875,882
Jun 12, 202523.5823.7423.2423.5723.57-1.26%22,811,703
Jun 11, 202524.6124.6323.7823.8723.87-2.61%21,334,475
Jun 10, 202524.2624.5224.1224.5124.511.24%14,021,792
Jun 9, 202524.4624.6624.1624.2124.21-0.29%17,924,504
Jun 6, 202524.2924.3224.0024.2824.281.08%16,655,129
Jun 5, 202523.7724.4023.6824.0224.020.80%23,993,027