NYSE : CCL
Carnival Corporation & plc — Price history
Consumer Discretionary · Travel Services · United States
Last price 28.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 38.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Carnival Corporation & plc (CCL) closed at 30.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.81 | 30.42 | 29.63 | 30.43 | 12,300,946 | +5.55% |
| 2026-10-30 | 28.59 | 28.98 | 28.26 | 28.83 | 20,815,697 | -0.03% |
| 2026-10-29 | 28.9 | 29.135 | 28.64 | 28.84 | 24,149,597 | +2.78% |
| 2026-10-28 | 27.695 | 28.12 | 27.68 | 28.06 | 15,549,723 | +1.15% |
| 2026-10-27 | 27.5 | 28.08 | 27.115 | 27.74 | 22,195,999 | +3.28% |
| 2026-10-26 | 26.3 | 27.135 | 26.17 | 26.86 | 24,734,481 | +2.87% |
| 2026-10-23 | 26.5 | 26.5 | 25.86 | 26.11 | 17,349,511 | -3.58% |
| 2026-10-22 | 26.83 | 27.65 | 26.76 | 27.08 | 17,914,242 | -0.81% |
| 2026-10-21 | 27.145 | 27.685 | 26.84 | 27.3 | 17,375,726 | +0.89% |
| 2026-10-20 | 26.28 | 27.8 | 26.05 | 27.06 | 21,910,562 | +2.31% |
| 2026-10-19 | 25.97 | 26.545 | 25.76 | 26.45 | 18,553,992 | +2.12% |
| 2026-10-16 | 26.79 | 26.94 | 25.78 | 25.9 | 21,713,622 | -2.12% |
| 2026-10-15 | 26.07 | 26.69 | 25.82 | 26.46 | 18,302,945 | +1.89% |
| 2026-10-14 | 26.47 | 26.53 | 25.76 | 25.97 | 17,357,736 | -2.84% |
| 2026-10-13 | 26.75 | 26.85 | 26.44 | 26.73 | 14,854,793 | +0.94% |
| 2026-10-12 | 26.07 | 26.86 | 25.87 | 26.48 | 12,695,380 | +0.49% |
| 2026-10-09 | 26.15 | 26.455 | 26.02 | 26.35 | 14,410,892 | +0.84% |
| 2026-10-08 | 25.61 | 26.23 | 25.51 | 26.13 | 23,642,691 | -0.08% |
| 2026-10-07 | 26.3 | 26.47 | 26 | 26.15 | 14,766,596 | -1.62% |
| 2026-10-06 | 25.94 | 26.71 | 25.82 | 26.58 | 23,896,581 | +3.99% |
| 2026-10-05 | 25.89 | 25.94 | 25.34 | 25.56 | 21,565,635 | -0.78% |
| 2026-10-02 | 25.59 | 25.895 | 25.22 | 25.76 | 27,268,490 | +2.75% |
| 2026-10-01 | 24.66 | 25.17 | 24.52 | 25.07 | 26,425,926 | +2.16% |
| 2026-09-30 | 25.39 | 25.48 | 24.54 | 24.54 | 35,482,913 | -2.27% |
| 2026-09-29 | 24.39 | 25.29 | 24 | 25.11 | 74,746,246 | +13.41% |
| 2026-09-28 | 21.85 | 22.655 | 21.85 | 22.14 | 30,823,725 | -0.49% |
| 2026-09-25 | 21.96 | 22.67 | 21.69 | 22.25 | 21,904,915 | +2.11% |
| 2026-09-24 | 21.51 | 22.155 | 21.45 | 21.79 | 28,421,725 | -0.05% |
| 2026-09-23 | 22.075 | 22.16 | 21.52 | 21.8 | 28,487,669 | -2.15% |
| 2026-09-22 | 23.19 | 23.35 | 22.13 | 22.28 | 40,457,940 | -0.13% |
| 2026-09-21 | 22.34 | 22.45 | 22.04 | 22.31 | 18,036,541 | +2.15% |
| 2026-09-18 | 22.135 | 22.205 | 21.81 | 21.84 | 26,154,575 | -1.49% |
| 2026-09-17 | 22.7 | 22.95 | 22.15 | 22.17 | 18,203,708 | -0.81% |
| 2026-09-16 | 22.4 | 22.69 | 21.985 | 22.35 | 25,153,974 | +1.09% |
| 2026-09-15 | 22.82 | 22.82 | 21.93 | 22.11 | 19,402,591 | -1.99% |
| 2026-09-14 | 22.315 | 22.81 | 22.11 | 22.56 | 16,996,381 | -0.84% |
| 2026-09-11 | 23.06 | 23.17 | 22.725 | 22.75 | 16,135,487 | +1.25% |
| 2026-09-10 | 22.4 | 22.795 | 22.28 | 22.47 | 20,182,285 | -1.01% |
| 2026-09-09 | 22.935 | 23.02 | 22.7 | 22.7 | 18,624,234 | -2.16% |
| 2026-09-08 | 23.27 | 23.68 | 23.15 | 23.2 | 18,717,006 | -1.32% |
| 2026-09-04 | 23.45 | 23.64 | 23.29 | 23.51 | 16,159,102 | +0.13% |
| 2026-09-03 | 23.85 | 23.95 | 23.26 | 23.48 | 19,918,897 | -1.10% |
| 2026-09-02 | 23.62 | 23.92 | 23.35 | 23.74 | 22,804,105 | +2.20% |
| 2026-09-01 | 23.6 | 23.97 | 23.075 | 23.23 | 25,367,191 | -2.76% |
| 2026-08-31 | 24.5 | 24.56 | 23.89 | 23.89 | 31,285,979 | -3.51% |
| 2026-08-28 | 25.2 | 25.48 | 24.69 | 24.76 | 19,187,978 | -0.76% |
| 2026-08-27 | 25.4 | 25.6 | 24.905 | 24.95 | 15,695,910 | -2.50% |
| 2026-08-26 | 26.21 | 26.46 | 25.54 | 25.59 | 16,190,601 | -2.10% |
| 2026-08-25 | 26.2 | 26.29 | 25.71 | 26.14 | 19,139,408 | +1.67% |
| 2026-08-24 | 26.04 | 26.42 | 25.545 | 25.71 | 20,293,550 | -0.08% |
| 2026-08-21 | 25.64 | 25.87 | 25.46 | 25.73 | 17,040,781 | +1.42% |
| 2026-08-20 | 26.2 | 26.275 | 25.19 | 25.37 | 26,822,553 | -4.95% |
| 2026-08-19 | 27.58 | 27.61 | 26.625 | 26.69 | 16,238,357 | -2.13% |
| 2026-08-18 | 27.4 | 27.66 | 27.22 | 27.27 | 11,002,139 | -1.66% |
| 2026-08-17 | 27.98 | 28.1 | 27.55 | 27.73 | 13,671,991 | -1.39% |
| 2026-08-14 | 28.4 | 28.79 | 28.1 | 28.12 | 15,049,748 | -1.06% |
| 2026-08-13 | 28.17 | 28.6 | 27.95 | 28.42 | 13,679,906 | +2.71% |
| 2026-08-12 | 27.92 | 28.11 | 27.48 | 27.67 | 10,926,677 | -0.22% |
| 2026-08-11 | 27.99 | 28.43 | 27.55 | 27.73 | 13,927,076 | -0.07% |
| 2026-08-10 | 28.3 | 28.49 | 27.704 | 27.75 | 24,288,001 | -4.28% |
| 2026-08-07 | 29.27 | 29.27 | 28.315 | 28.99 | 13,379,977 | +1.22% |
| 2026-08-06 | 29.4 | 29.56 | 28.77 | 28.79 | 13,941,181 | -2.97% |
| 2026-08-05 | 29.755 | 30.22 | 29.63 | 29.67 | 17,042,348 | +0.27% |
| 2026-08-04 | 29.32 | 29.91 | 29.29 | 29.59 | 22,467,228 | +2.96% |
| 2026-08-03 | 28.47 | 29.085 | 28.225 | 28.74 | 16,774,197 | +3.34% |
| 2026-07-31 | 27.9 | 27.99 | 27.28 | 27.81 | 17,275,090 | +0.14% |
| 2026-07-30 | 27.67 | 27.935 | 27.16 | 27.77 | 23,658,319 | -0.14% |
| 2026-07-29 | 27.48 | 28.39 | 27.33 | 27.81 | 20,271,346 | -1.49% |
| 2026-07-28 | 27.09 | 28.315 | 26.91 | 28.23 | 27,080,980 | +4.09% |
| 2026-07-27 | 27.2 | 27.49 | 26.67 | 27.12 | 21,121,034 | +3.00% |
| 2026-07-24 | 25.65 | 27.015 | 25.58 | 26.33 | 23,020,507 | +4.19% |
| 2026-07-23 | 25.27 | 25.74 | 25.1 | 25.27 | 24,933,018 | -3.18% |
| 2026-07-22 | 25.98 | 26.485 | 25.74 | 26.1 | 15,859,788 | -0.23% |
| 2026-07-21 | 26.1 | 26.325 | 25.82 | 26.16 | 16,029,496 | +0.46% |
| 2026-07-20 | 26.61 | 26.77 | 25.82 | 26.04 | 17,759,083 | -1.40% |
| 2026-07-17 | 26.01 | 26.655 | 25.86 | 26.41 | 16,843,688 | -1.68% |
| 2026-07-16 | 26.49 | 26.86 | 26.26 | 26.86 | 13,947,450 | +1.02% |
| 2026-07-15 | 26.63 | 27.225 | 26.381 | 26.59 | 19,347,412 | +0.34% |
| 2026-07-14 | 26.5 | 26.92 | 26.255 | 26.5 | 14,215,571 | -0.41% |
| 2026-07-13 | 26.505 | 27.3 | 26.34 | 26.61 | 16,289,995 | -0.82% |
| 2026-07-10 | 26.87 | 27.18 | 26.395 | 26.83 | 12,441,521 | +0.41% |
| 2026-07-09 | 25.97 | 27.04 | 25.81 | 26.72 | 16,732,517 | +4.21% |
| 2026-07-08 | 26.1 | 26.11 | 25.27 | 25.64 | 27,594,125 | -3.90% |
| 2026-07-07 | 27.34 | 27.57 | 26.46 | 26.68 | 18,242,448 | -3.02% |
| 2026-07-06 | 28 | 28.26 | 27.385 | 27.51 | 15,018,423 | -1.43% |
| 2026-07-02 | 28.91 | 29.15 | 27.46 | 27.91 | 19,204,725 | -2.14% |
| 2026-07-01 | 28.6 | 29.425 | 28.48 | 28.52 | 18,553,925 | -0.18% |
| 2026-06-30 | 28.94 | 29.12 | 28.255 | 28.57 | 17,824,893 | -2.12% |
| 2026-06-29 | 29.19 | 29.639 | 29.025 | 29.19 | 19,283,532 | +0.41% |
| 2026-06-26 | 28.2 | 29.13 | 28.13 | 29.07 | 32,186,441 | +2.14% |
| 2026-06-25 | 29.31 | 29.89 | 28.13 | 28.46 | 29,398,707 | -1.56% |
| 2026-06-24 | 29.31 | 30 | 28.785 | 28.91 | 31,566,158 | +0.66% |
| 2026-06-23 | 27.4 | 28.885 | 27 | 28.72 | 40,341,608 | -4.87% |
| 2026-06-22 | 30.76 | 30.99 | 29.865 | 30.19 | 31,566,328 | -2.20% |
| 2026-06-18 | 31.18 | 31.3 | 30.68 | 30.87 | 31,480,640 | +3.21% |
| 2026-06-17 | 31.09 | 31.595 | 29.86 | 29.91 | 24,845,430 | -3.20% |
| 2026-06-16 | 30.51 | 31.05 | 30.215 | 30.9 | 24,486,199 | +2.59% |
| 2026-06-15 | 30.41 | 31.145 | 29.985 | 30.12 | 37,900,563 | +3.22% |
| 2026-06-12 | 28.74 | 29.195 | 27.925 | 29.18 | 29,553,313 | +3.77% |
| 2026-06-11 | 25.67 | 28.17 | 25.65 | 28.12 | 30,013,290 | +8.20% |
| 2026-06-10 | 27.3 | 27.445 | 25.77 | 25.99 | 24,295,099 | -6.27% |
| 2026-06-09 | 27.53 | 28.21 | 26.795 | 27.73 | 30,367,965 | +2.67% |
| 2026-06-08 | 27.18 | 27.385 | 26.935 | 27.01 | 15,923,989 | -1.46% |
| 2026-06-05 | 27.64 | 28.09 | 27.02 | 27.41 | 15,915,125 | -1.58% |
| 2026-06-04 | 27.64 | 27.95 | 27.12 | 27.85 | 17,917,521 | +2.50% |
| 2026-06-03 | 27.25 | 27.81 | 27.01 | 27.17 | 18,208,918 | -1.70% |
| 2026-06-02 | 27.4 | 27.66 | 27.1 | 27.64 | 18,117,244 | +0.47% |
| 2026-06-01 | 27.51 | 28.085 | 27.02 | 27.51 | 23,438,143 | -1.96% |
| 2026-05-29 | 28.08 | 28.4 | 27.76 | 28.06 | 36,971,114 | +0.43% |
| 2026-05-28 | 27.34 | 28.28 | 27.24 | 27.94 | 20,159,113 | -0.14% |
| 2026-05-27 | 27.48 | 28.285 | 27.355 | 27.98 | 32,843,575 | +4.75% |
| 2026-05-26 | 26.815 | 27.09 | 26.5 | 26.71 | 24,977,733 | +2.81% |
| 2026-05-22 | 26.3 | 26.5 | 25.82 | 25.98 | 17,161,641 | -0.76% |
| 2026-05-21 | 25.44 | 26.485 | 24.91 | 26.18 | 34,181,790 | +0.58% |
| 2026-05-20 | 24 | 26.34 | 23.45 | 26.03 | 49,192,642 | +8.96% |
| 2026-05-19 | 24.65 | 24.71 | 23.67 | 23.89 | 29,209,242 | -4.09% |
| 2026-05-18 | 24.875 | 25.33 | 24.65 | 24.91 | 27,417,396 | +1.71% |
| 2026-05-15 | 24.87 | 25.14 | 24.58 | 24.64 | 22,806,377 | -2.22% |
| 2026-05-14 | 25.75 | 26.04 | 25.19 | 25.2 | 22,757,997 | +0.68% |
| 2026-05-13 | 24.725 | 25.2 | 24.41 | 25.03 | 23,074,139 | +0.72% |