NYSE : CUK
Carnival Corporation & plc — Price history
Consumer Discretionary · Travel Services · United States
Last price 27.47 USD (At close: May 6, 2026) · Market cap 37.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Carnival Corporation & plc (CUK) closed at 27.47 USD on 2026-05-06. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-06 | 27.28 | 27.6 | 26.77 | 27.47 | 4,508,001 | +6.56% |
| 2026-05-05 | 25.64 | 26.25 | 25.64 | 25.78 | 10,966,970 | +0.51% |
| 2026-05-04 | 26.18 | 26.71 | 25.21 | 25.65 | 7,124,641 | -3.61% |
| 2026-05-01 | 26.57 | 27.27 | 26.05 | 26.61 | 2,093,928 | +0.60% |
| 2026-04-30 | 26.435 | 27.33 | 26.18 | 26.45 | 3,248,171 | +3.44% |
| 2026-04-29 | 25.96 | 26.01 | 25.35 | 25.57 | 2,521,656 | -2.81% |
| 2026-04-28 | 26.28 | 26.58 | 26.08 | 26.31 | 2,192,539 | -1.53% |
| 2026-04-27 | 26.75 | 27.01 | 26.41 | 26.72 | 1,882,918 | -1.47% |
| 2026-04-24 | 26.675 | 27.24 | 26.48 | 27.12 | 2,148,936 | +1.95% |
| 2026-04-23 | 26.75 | 27.275 | 26.18 | 26.6 | 2,887,509 | -0.97% |
| 2026-04-22 | 27.38 | 27.645 | 26.7 | 26.86 | 2,168,422 | -1.61% |
| 2026-04-21 | 28.86 | 28.91 | 27.19 | 27.3 | 3,216,976 | -5.80% |
| 2026-04-20 | 28.77 | 29.01 | 28.47 | 28.98 | 2,623,817 | -0.58% |
| 2026-04-17 | 28.92 | 30.08 | 28.88 | 29.15 | 3,574,665 | +6.89% |
| 2026-04-16 | 28.86 | 29.06 | 27.13 | 27.27 | 2,778,384 | -5.31% |
| 2026-04-15 | 28.71 | 29.04 | 28.21 | 28.8 | 1,842,395 | +0.70% |
| 2026-04-14 | 28.19 | 28.87 | 28 | 28.6 | 1,918,064 | +3.32% |
| 2026-04-13 | 27.04 | 27.725 | 26.8 | 27.68 | 2,361,349 | -0.79% |
| 2026-04-10 | 28.27 | 28.43 | 27.42 | 27.9 | 2,402,581 | +0.29% |
| 2026-04-09 | 27.79 | 28.07 | 26.88 | 27.82 | 3,567,123 | -0.32% |
| 2026-04-08 | 28.24 | 28.87 | 27.525 | 27.91 | 4,188,848 | +10.75% |
| 2026-04-07 | 25.39 | 25.44 | 24.715 | 25.2 | 2,644,480 | -2.63% |
| 2026-04-06 | 25.66 | 25.89 | 25.25 | 25.88 | 1,436,769 | +1.17% |
| 2026-04-02 | 25.36 | 26.025 | 24.92 | 25.58 | 3,175,413 | -3.47% |
| 2026-04-01 | 26.41 | 26.655 | 25.96 | 26.5 | 3,057,957 | +2.83% |
| 2026-03-31 | 24.7 | 25.83 | 24.45 | 25.77 | 4,097,438 | +7.96% |
| 2026-03-30 | 24.265 | 24.76 | 23.77 | 23.87 | 2,622,936 | -0.83% |
| 2026-03-27 | 24.57 | 25.36 | 23.61 | 24.07 | 5,727,747 | -4.60% |
| 2026-03-26 | 25.33 | 25.77 | 25.09 | 25.23 | 2,241,559 | -1.75% |
| 2026-03-25 | 26.09 | 26.28 | 25.43 | 25.68 | 2,539,474 | +1.18% |
| 2026-03-24 | 24.79 | 25.595 | 24.66 | 25.38 | 2,543,415 | +0.04% |
| 2026-03-23 | 25.46 | 26.11 | 25.31 | 25.37 | 4,044,753 | +5.36% |
| 2026-03-20 | 24.53 | 24.66 | 23.85 | 24.08 | 2,974,420 | -3.02% |
| 2026-03-19 | 23.91 | 24.97 | 23.88 | 24.83 | 3,483,308 | +2.86% |
| 2026-03-18 | 24.76 | 24.98 | 24.085 | 24.14 | 6,118,465 | -3.59% |
| 2026-03-17 | 25.145 | 25.36 | 24.84 | 25.04 | 4,563,952 | +1.66% |
| 2026-03-16 | 24.31 | 24.97 | 24.29 | 24.63 | 2,926,525 | +3.23% |
| 2026-03-13 | 24.01 | 24.71 | 23.745 | 23.86 | 2,684,383 | -0.21% |
| 2026-03-12 | 25.04 | 25.22 | 23.85 | 23.91 | 3,571,713 | -7.72% |
| 2026-03-11 | 26.05 | 26.485 | 25.5 | 25.91 | 3,906,235 | -0.99% |
| 2026-03-10 | 25.86 | 26.855 | 25.27 | 26.17 | 3,918,868 | -0.27% |
| 2026-03-09 | 24.55 | 26.28 | 23.47 | 26.24 | 5,941,311 | +1.98% |
| 2026-03-06 | 25.87 | 25.96 | 25.44 | 25.73 | 2,888,471 | -4.95% |
| 2026-03-05 | 27.75 | 28.33 | 26.705 | 27.07 | 2,590,327 | -3.15% |
| 2026-03-04 | 28.63 | 28.82 | 27.83 | 27.95 | 2,986,896 | -1.48% |
| 2026-03-03 | 27.6 | 28.7 | 27.02 | 28.37 | 4,065,152 | -2.31% |
| 2026-03-02 | 28.77 | 29.56 | 27.84 | 29.04 | 4,396,353 | -7.72% |
| 2026-02-27 | 31.255 | 31.75 | 31.085 | 31.47 | 1,679,925 | -3.41% |
| 2026-02-26 | 32.04 | 32.86 | 31.9 | 32.58 | 1,614,803 | +3.26% |
| 2026-02-25 | 31.505 | 31.79 | 31.06 | 31.55 | 1,365,531 | +0.25% |
| 2026-02-24 | 30.23 | 31.49 | 30.02 | 31.47 | 1,818,508 | +3.79% |
| 2026-02-23 | 31.815 | 32.23 | 29.85 | 30.32 | 2,854,847 | -4.74% |
| 2026-02-20 | 31.44 | 32.215 | 31.26 | 31.83 | 1,831,765 | +1.30% |
| 2026-02-19 | 32.05 | 32.46 | 31.325 | 31.42 | 2,102,574 | -2.90% |
| 2026-02-18 | 31.95 | 32.95 | 31.63 | 32.36 | 2,349,343 | -0.43% |
| 2026-02-17 | 32.26 | 33.01 | 31.9 | 32.5 | 3,408,457 | +2.98% |
| 2026-02-13 | 32.19 | 32.23 | 31.14 | 31.56 | 3,413,276 | -2.38% |
| 2026-02-12 | 33.18 | 33.53 | 31.855 | 32.33 | 3,458,088 | -1.46% |
| 2026-02-11 | 33.03 | 33.34 | 32.32 | 32.81 | 3,692,463 | -0.70% |
| 2026-02-10 | 32.36 | 33.4 | 32.26 | 33.04 | 3,405,248 | +1.44% |
| 2026-02-09 | 33.3 | 33.3 | 32.56 | 32.57 | 1,618,445 | -3.32% |
| 2026-02-06 | 31.49 | 33.72 | 31.48 | 33.69 | 2,809,691 | +8.08% |
| 2026-02-05 | 31.51 | 32.3 | 31.02 | 31.17 | 2,241,231 | -2.17% |
| 2026-02-04 | 32.12 | 32.145 | 30.93 | 31.86 | 4,303,880 | +0.31% |
| 2026-02-03 | 31.6 | 32.82 | 31.4 | 31.76 | 4,367,648 | -1.21% |
| 2026-02-02 | 29.94 | 32.395 | 29.91 | 32.15 | 3,201,347 | +7.92% |
| 2026-01-30 | 30.73 | 30.74 | 29.39 | 29.79 | 2,713,543 | -3.72% |
| 2026-01-29 | 28.85 | 31.1 | 28.85 | 30.94 | 5,723,489 | +8.60% |
| 2026-01-28 | 28.52 | 29.095 | 28.45 | 28.49 | 2,778,870 | +0.00% |
| 2026-01-27 | 28.46 | 28.535 | 28.185 | 28.49 | 3,025,912 | -0.07% |
| 2026-01-26 | 28.27 | 28.73 | 28.21 | 28.51 | 1,533,501 | +0.39% |
| 2026-01-23 | 28.205 | 28.725 | 28.06 | 28.4 | 1,579,690 | +0.28% |
| 2026-01-22 | 28.76 | 28.82 | 28.215 | 28.32 | 2,581,836 | +0.75% |
| 2026-01-21 | 28.12 | 28.37 | 27.88 | 28.11 | 2,136,678 | +1.22% |
| 2026-01-20 | 27.795 | 28.465 | 27.63 | 27.77 | 2,034,029 | -3.21% |
| 2026-01-16 | 29.39 | 29.41 | 28.65 | 28.69 | 1,659,574 | -1.95% |
| 2026-01-15 | 30.23 | 30.375 | 29.175 | 29.26 | 1,982,899 | -2.37% |
| 2026-01-14 | 30.55 | 30.55 | 29.43 | 29.97 | 2,257,308 | -2.66% |
| 2026-01-13 | 31.03 | 31.308 | 30.12 | 30.79 | 1,873,601 | -1.79% |
| 2026-01-12 | 31.59 | 31.67 | 31.135 | 31.35 | 1,493,878 | -1.57% |
| 2026-01-09 | 31.47 | 31.905 | 31.15 | 31.85 | 1,584,674 | +1.40% |
| 2026-01-08 | 31.96 | 32.19 | 31.285 | 31.41 | 2,583,120 | -1.35% |
| 2026-01-07 | 31.23 | 31.895 | 31.22 | 31.84 | 1,764,415 | -0.53% |
| 2026-01-06 | 31.26 | 32.49 | 31.23 | 32.01 | 2,319,990 | +2.56% |
| 2026-01-05 | 30.25 | 31.45 | 30.12 | 31.21 | 2,094,985 | +1.73% |
| 2026-01-02 | 30.4 | 30.93 | 30.12 | 30.68 | 1,075,514 | +1.15% |
| 2025-12-31 | 30.61 | 30.695 | 30.285 | 30.33 | 869,460 | -1.01% |
| 2025-12-30 | 30.52 | 30.82 | 30.44 | 30.64 | 1,103,295 | +0.72% |
| 2025-12-29 | 30.16 | 30.475 | 30.06 | 30.42 | 1,140,908 | -0.43% |
| 2025-12-26 | 31.12 | 31.27 | 30.43 | 30.55 | 1,273,162 | -1.77% |
| 2025-12-24 | 31.35 | 31.38 | 30.945 | 31.1 | 669,539 | -0.92% |
| 2025-12-23 | 32.3 | 32.65 | 31.13 | 31.39 | 2,524,542 | -1.26% |
| 2025-12-22 | 31.06 | 31.925 | 30.86 | 31.79 | 3,028,517 | +2.68% |
| 2025-12-19 | 27.63 | 31.24 | 27.08 | 30.96 | 9,434,842 | +17.63% |
| 2025-12-18 | 26.48 | 26.565 | 26.08 | 26.32 | 2,173,308 | +1.04% |
| 2025-12-17 | 26.125 | 26.67 | 25.97 | 26.05 | 1,655,256 | -0.23% |
| 2025-12-16 | 26.51 | 26.79 | 26.095 | 26.11 | 2,029,097 | -0.99% |
| 2025-12-15 | 25.9 | 26.58 | 25.766 | 26.37 | 2,223,013 | +3.29% |
| 2025-12-12 | 25.88 | 25.93 | 25.465 | 25.53 | 1,686,986 | -0.51% |
| 2025-12-11 | 24.35 | 25.82 | 24.35 | 25.66 | 2,155,582 | +5.51% |
| 2025-12-10 | 23.87 | 24.555 | 23.64 | 24.32 | 2,403,040 | +3.53% |
| 2025-12-09 | 23.74 | 23.86 | 23.34 | 23.49 | 1,340,455 | -2.08% |
| 2025-12-08 | 23.96 | 24.11 | 23.595 | 23.99 | 1,761,727 | +0.63% |
| 2025-12-05 | 23.98 | 24.03 | 23.69 | 23.84 | 1,501,189 | +0.42% |
| 2025-12-04 | 24.01 | 24.04 | 23.6 | 23.74 | 1,602,496 | -0.88% |
| 2025-12-03 | 23.82 | 24.09 | 23.61 | 23.95 | 1,603,611 | +0.80% |
| 2025-12-02 | 24.18 | 24.18 | 23.5 | 23.76 | 1,257,131 | -0.46% |
| 2025-12-01 | 23.85 | 24.01 | 23.59 | 23.87 | 1,934,609 | +0.17% |
| 2025-11-28 | 23.78 | 24.025 | 23.6 | 23.83 | 1,375,184 | +1.53% |
| 2025-11-26 | 23.89 | 23.89 | 23.42 | 23.47 | 2,422,931 | -0.55% |
| 2025-11-25 | 22.71 | 24.135 | 22.69 | 23.6 | 2,943,116 | +3.01% |
| 2025-11-24 | 24.29 | 24.36 | 22.8 | 22.91 | 5,229,973 | -5.02% |
| 2025-11-21 | 23.525 | 24.33 | 23.26 | 24.12 | 2,012,279 | +4.60% |
| 2025-11-20 | 23.87 | 24.16 | 23.03 | 23.06 | 1,646,901 | -2.78% |
| 2025-11-19 | 23.74 | 23.98 | 23.485 | 23.72 | 1,321,248 | +0.89% |
| 2025-11-18 | 23.12 | 23.71 | 23.11 | 23.51 | 1,225,924 | +1.60% |
| 2025-11-17 | 23.67 | 23.755 | 22.95 | 23.14 | 1,651,918 | -2.61% |
| 2025-11-14 | 23.52 | 23.895 | 23.12 | 23.76 | 1,332,722 | -0.42% |
| 2025-11-13 | 24.69 | 24.915 | 23.725 | 23.86 | 2,023,964 | -3.17% |
| 2025-11-12 | 24.41 | 25.23 | 24.39 | 24.64 | 1,429,017 | +1.32% |