Skip to main content
IC
Carnival Corporation & plc (CCL)
NYSE: CCL · Real-Time Price · USD
22.14
+1.95 (9.66%)
At close: May 12, 2025, 4:00 PM
22.15
+0.01 (0.05%)
After-hours: May 12, 2025, 4:02 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202521.5922.3621.5522.14-9.63%32,934,684
May 9, 202520.2320.3719.9220.1920.19-0.30%17,379,267
May 8, 202519.9820.5019.9020.2520.252.84%30,449,307
May 7, 202519.7120.0119.4419.6919.690.82%23,045,128
May 6, 202519.2219.7219.2219.5319.53-0.15%15,400,384
May 5, 202519.1219.8919.0619.5619.56-0.05%16,771,347
May 2, 202519.0419.6419.0219.5719.575.05%27,621,661
May 1, 202518.6818.8018.5118.6318.631.58%20,649,046
Apr 30, 202517.7918.3517.3318.3418.34-1.98%31,787,798
Apr 29, 202519.1719.2218.3118.7118.71-0.80%30,363,287
Apr 28, 202518.8419.3318.7318.8618.861.40%18,025,407
Apr 25, 202518.7018.8818.3918.6018.60-0.53%14,859,312
Apr 24, 202518.4318.8018.3118.7018.701.19%17,254,662
Apr 23, 202518.8819.5218.4018.4818.482.78%21,605,316
Apr 22, 202517.5517.9917.4717.9817.984.29%18,510,440
Apr 21, 202517.5917.8417.0517.2417.24-4.17%18,735,405
Apr 17, 202517.8918.2217.6917.9917.990.67%17,701,876
Apr 16, 202517.8518.2517.5217.8717.87-0.72%21,109,339
Apr 15, 202517.9218.0317.5918.0018.001.01%22,760,932
Apr 14, 202518.2818.3817.4217.8217.821.02%21,774,724
Apr 11, 202517.5217.8217.1017.6417.640.23%18,749,025
Apr 10, 202518.3218.6017.0817.6017.60-10.25%47,116,867
Apr 9, 202516.7719.9816.6119.6119.6117.50%66,938,959
Apr 8, 202517.7818.0016.3416.6916.691.58%42,041,117
Apr 7, 202515.3317.4515.0716.4316.43-0.42%41,421,780
Apr 4, 202516.4916.7415.6116.5016.50-4.51%39,839,253
Apr 3, 202518.4118.4617.2517.2817.28-13.69%46,293,344
Apr 2, 202519.0320.0519.0320.0220.023.25%20,896,964
Apr 1, 202519.6019.6718.8719.3919.39-0.72%20,870,148
Mar 31, 202519.1619.6918.7719.5319.53-1.71%25,028,395
Mar 28, 202520.7020.7019.6619.8719.87-4.38%18,880,868
Mar 27, 202520.7521.1720.5320.7820.78-0.72%14,326,941
Mar 26, 202521.1721.3920.7520.9320.93-1.55%16,018,679
Mar 25, 202521.5721.7821.0521.2621.26-0.84%18,816,761
Mar 24, 202521.5321.7521.0521.4421.442.39%21,696,773
Mar 21, 202520.3921.5319.8220.9420.94-1.23%59,554,678
Mar 20, 202520.7421.5620.7321.2021.200.71%29,910,559
Mar 19, 202520.3021.3720.2821.0521.054.62%31,084,046
Mar 18, 202520.5920.7419.8620.1220.12-3.69%26,922,281
Mar 17, 202520.2721.0220.2520.8920.894.87%27,688,139
Mar 14, 202519.4119.9419.2519.9219.924.18%22,467,867
Mar 13, 202519.5219.7918.7819.1219.12-1.95%28,369,709
Mar 12, 202519.4419.9519.2219.5019.502.09%30,901,463
Mar 11, 202518.8919.2018.1619.1019.100.10%46,610,155
Mar 10, 202519.9620.0018.6619.0819.08-7.56%38,134,822
Mar 7, 202520.8620.8619.8320.6420.64-1.10%34,604,900
Mar 6, 202521.5621.8720.8020.8720.87-6.58%26,983,492
Mar 5, 202522.0522.3721.7322.3422.341.96%28,569,259
Mar 4, 202522.5322.6521.4421.9121.91-5.80%44,502,460
Mar 3, 202523.8224.4723.0223.2623.26-2.80%18,348,975