Skip to main content
Carnival Corporation & plc (CUK)
NYSE: CUK · Real-Time Price · USD
27.38
-0.39 (-1.40%)
At close: Aug 15, 2025, 4:00 PM
27.32
-0.06 (-0.23%)
After-hours: Aug 15, 2025, 4:38 PM EDT

Carnival Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202527.8127.8227.2427.39--1.39%733,650
Aug 14, 202527.7527.7927.3927.7727.77-0.72%1,290,447
Aug 13, 202527.4027.9927.3527.9727.972.57%1,718,955
Aug 12, 202526.6527.2926.5927.2727.273.49%1,142,738
Aug 11, 202526.1526.6126.0626.3526.350.27%1,662,850
Aug 8, 202526.5526.7326.2326.2826.28-1.43%1,894,423
Aug 7, 202527.1927.2326.3326.6626.66-0.45%1,694,629
Aug 6, 202526.9226.9626.6526.7826.780.04%1,871,873
Aug 5, 202527.4727.4826.4726.7726.77-1.54%1,732,511
Aug 4, 202527.0227.2826.8527.1927.192.29%1,554,848
Aug 1, 202526.4826.6925.6726.5826.58-2.28%2,456,844
Jul 31, 202527.8428.1427.1227.2027.20-0.91%2,119,282
Jul 30, 202527.3027.7727.1027.4527.451.29%1,679,553
Jul 29, 202526.9327.3326.4827.1027.10-0.07%3,513,196
Jul 28, 202527.2027.2726.9327.1227.12-0.18%1,235,661
Jul 25, 202527.1927.2726.8327.1727.170.15%1,350,715
Jul 24, 202527.6927.8527.1227.1327.13-3.31%1,334,507
Jul 23, 202527.7628.2927.7328.0628.062.75%2,252,553
Jul 22, 202527.3427.4726.7527.3127.310.40%1,748,190
Jul 21, 202527.2027.6327.1127.2027.200.97%1,592,512
Jul 18, 202527.0727.0926.7526.9426.940.41%1,540,438
Jul 17, 202526.8426.9026.3826.8326.831.17%1,887,099
Jul 16, 202526.7526.9826.3626.5226.520.45%1,985,653
Jul 15, 202526.6926.7026.1426.4026.40-1.53%1,646,693
Jul 14, 202526.2326.8326.2026.8126.812.09%2,149,987
Jul 11, 202526.5826.7326.2426.2626.26-1.39%2,178,712
Jul 10, 202526.5426.8826.4626.6326.631.02%2,435,218
Jul 9, 202526.6226.7226.2426.3626.360.08%2,121,506
Jul 8, 202527.1027.1226.2826.3426.34-1.61%2,939,287
Jul 7, 202527.0127.5926.4526.7726.77-1.58%4,607,028
Jul 3, 202526.9127.3126.8427.2027.201.38%1,141,674
Jul 2, 202526.0626.8926.0626.8326.833.03%2,712,703
Jul 1, 202525.5826.1925.5426.0426.042.08%3,200,678
Jun 30, 202524.9025.6024.7325.5125.512.99%2,650,160
Jun 27, 202524.0324.8423.8624.7724.774.03%3,049,801
Jun 26, 202523.3823.8723.2423.8123.812.81%3,233,385
Jun 25, 202523.3023.3522.8823.1623.16-0.43%2,087,845
Jun 24, 202522.6423.8922.5523.2623.267.83%5,546,356
Jun 23, 202521.0621.6420.4021.5721.570.65%3,981,929
Jun 20, 202521.5921.6021.3621.4321.430.56%1,717,523
Jun 18, 202521.0521.5321.0421.3121.311.14%1,598,858
Jun 17, 202521.3421.6221.0221.0721.07-2.27%2,808,565
Jun 16, 202521.0421.5620.7421.5621.566.31%3,915,860
Jun 13, 202520.1520.6820.0520.2820.28-4.92%4,021,633
Jun 12, 202521.2321.4621.0221.3321.33-1.16%2,360,528
Jun 11, 202522.1422.1821.5021.5821.58-2.44%1,918,666
Jun 10, 202521.9622.1321.8122.1222.120.96%1,913,713
Jun 9, 202522.1122.2721.8621.9121.91-0.09%2,073,854
Jun 6, 202521.9121.9721.7021.9321.931.11%1,470,372
Jun 5, 202521.4922.0021.3821.6921.691.07%1,469,613