5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
-19.14%
3 MONTH PERFORMANCE
-30.98%
6 MONTH PERFORMANCE
-17.38%
YEAR-TO-DATE PERFORMANCE
-33.03%
1 YEAR PERFORMANCE
+7.68%
Carnival Corporation & plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $16.77 | $17.48 (4.23%) | $17.53 | $16.77 | 2.95 M | |
| 04/08/2025 | $17.78 | $16.69 (-6.13%) | $18.00 | $16.34 | 41.94 M | $21.85 B |
| 04/07/2025 | $15.33 | $16.43 (7.18%) | $17.45 | $15.07 | 41.42 M | $21.51 B |
| 04/04/2025 | $16.49 | $16.50 (0.06%) | $16.74 | $15.61 | 39.84 M | $21.60 B |
| 04/03/2025 | $18.41 | $17.28 (-6.14%) | $18.45 | $17.25 | 46.29 M | $22.62 B |
| 04/02/2025 | $19.03 | $20.02 (5.2%) | $20.05 | $19.03 | 20.90 M | $26.21 B |
| 04/01/2025 | $19.60 | $19.39 (-1.07%) | $19.67 | $18.86 | 20.87 M | $25.38 B |
| 03/31/2025 | $19.16 | $19.53 (1.93%) | $19.68 | $18.77 | 25.03 M | $25.56 B |
| 03/28/2025 | $20.70 | $19.87 (-4.01%) | $20.70 | $19.66 | 18.88 M | $26.01 B |
| 03/27/2025 | $20.75 | $20.78 (0.14%) | $21.17 | $20.53 | 14.33 M | $27.20 B |
| 03/26/2025 | $21.17 | $20.93 (-1.13%) | $21.39 | $20.75 | 16.02 M | $27.40 B |
| 03/25/2025 | $21.57 | $21.26 (-1.44%) | $21.78 | $21.05 | 18.82 M | $27.83 B |
| 03/24/2025 | $21.53 | $21.44 (-0.42%) | $21.75 | $21.05 | 21.70 M | $27.31 B |
| 03/21/2025 | $20.39 | $20.94 (2.7%) | $21.53 | $19.82 | 59.55 M | $26.68 B |
| 03/20/2025 | $20.74 | $21.20 (2.22%) | $21.56 | $20.73 | 29.91 M | $27.01 B |
| 03/19/2025 | $20.30 | $21.05 (3.69%) | $21.37 | $20.27 | 31.08 M | $26.82 B |
| 03/18/2025 | $20.59 | $20.12 (-2.28%) | $20.74 | $19.86 | 26.92 M | $25.63 B |
| 03/17/2025 | $20.27 | $20.89 (3.06%) | $21.02 | $20.25 | 27.69 M | $26.61 B |
| 03/14/2025 | $19.41 | $19.92 (2.63%) | $19.94 | $19.25 | 22.47 M | $25.38 B |
| 03/13/2025 | $19.52 | $19.12 (-2.05%) | $19.79 | $18.78 | 28.37 M | $24.36 B |
| 03/12/2025 | $19.44 | $19.50 (0.31%) | $19.95 | $19.22 | 30.90 M | $24.84 B |
| 03/11/2025 | $18.89 | $19.10 (1.11%) | $19.20 | $18.16 | 46.61 M | $24.33 B |
| 03/10/2025 | $19.96 | $19.08 (-4.41%) | $20.00 | $18.66 | 41.51 M | $24.31 B |
| 03/07/2025 | $20.86 | $20.64 (-1.05%) | $20.86 | $19.83 | 34.60 M | $26.30 B |
| 03/06/2025 | $21.56 | $20.87 (-3.2%) | $21.87 | $20.80 | 26.98 M | $26.59 B |
| 03/05/2025 | $22.05 | $22.34 (1.32%) | $22.37 | $21.73 | 28.57 M | $28.46 B |
| 03/04/2025 | $22.53 | $21.91 (-2.75%) | $22.65 | $21.44 | 44.50 M | $27.91 B |
| 03/03/2025 | $23.82 | $23.26 (-2.35%) | $24.47 | $23.02 | 18.35 M | $29.63 B |
| 02/28/2025 | $23.55 | $23.93 (1.61%) | $23.95 | $23.28 | 16.22 M | $30.49 B |
| 02/27/2025 | $24.41 | $23.50 (-3.73%) | $24.57 | $23.23 | 18.89 M | $29.94 B |
| 02/26/2025 | $24.08 | $24.12 (0.17%) | $24.60 | $23.82 | 12.98 M | $30.73 B |
| 02/25/2025 | $24.08 | $23.74 (-1.41%) | $24.11 | $23.31 | 19.62 M | $30.24 B |
| 02/24/2025 | $23.72 | $23.63 (-0.38%) | $24.05 | $23.26 | 21.83 M | $30.10 B |
| 02/21/2025 | $24.70 | $23.22 (-5.99%) | $24.70 | $22.82 | 31.23 M | $29.58 B |
| 02/20/2025 | $25.59 | $24.56 (-4.03%) | $25.68 | $23.42 | 52.25 M | $31.29 B |
| 02/19/2025 | $25.53 | $26.09 (2.19%) | $26.10 | $25.20 | 13.33 M | $33.24 B |
| 02/18/2025 | $26.15 | $25.73 (-1.61%) | $26.39 | $25.38 | 22.47 M | $32.78 B |
| 02/14/2025 | $25.98 | $26.23 (0.96%) | $26.25 | $25.48 | 12.16 M | $33.42 B |
| 02/13/2025 | $25.99 | $25.86 (-0.5%) | $26.34 | $25.38 | 14.56 M | $32.95 B |
| 02/12/2025 | $25.20 | $25.89 (2.74%) | $25.90 | $25.06 | 13.94 M | $32.98 B |
| 02/11/2025 | $25.80 | $25.61 (-0.74%) | $25.85 | $25.33 | 14.04 M | $32.63 B |
| 02/10/2025 | $26.75 | $26.10 (-2.43%) | $26.93 | $26.01 | 14.71 M | $33.25 B |
| 02/07/2025 | $27.54 | $26.75 (-2.87%) | $27.82 | $26.67 | 15.15 M | $34.08 B |
| 02/06/2025 | $27.28 | $27.44 (0.59%) | $27.57 | $26.94 | 14.07 M | $34.96 B |
| 02/05/2025 | $27.29 | $27.19 (-0.37%) | $27.59 | $26.74 | 13.07 M | $34.64 B |
| 02/04/2025 | $27.18 | $27.09 (-0.33%) | $27.34 | $26.61 | 18.29 M | $34.51 B |
| 02/03/2025 | $26.52 | $27.05 (2%) | $27.53 | $26.27 | 18.26 M | $34.46 B |
| 01/31/2025 | $28.53 | $27.67 (-3.01%) | $28.72 | $27.60 | 18.07 M | $35.25 B |
| 01/30/2025 | $28.16 | $28.49 (1.17%) | $28.50 | $28.01 | 19.96 M | $36.30 B |
| 01/29/2025 | $27.77 | $27.91 (0.5%) | $28.12 | $27.37 | 39.26 M | $35.56 B |
| 01/28/2025 | $25.79 | $27.77 (7.68%) | $27.82 | $25.76 | 37.78 M | $35.38 B |
| 01/27/2025 | $25.01 | $25.69 (2.72%) | $25.87 | $24.88 | 17.60 M | $32.73 B |
| 01/24/2025 | $25.52 | $25.42 (-0.39%) | $25.74 | $25.35 | 17.63 M | $32.39 B |
| 01/23/2025 | $25.25 | $25.61 (1.43%) | $25.65 | $24.95 | 15.38 M | $32.63 B |
| 01/22/2025 | $25.87 | $25.25 (-2.4%) | $25.92 | $25.11 | 16.71 M | $32.17 B |
| 01/21/2025 | $26.44 | $25.60 (-3.18%) | $26.77 | $25.53 | 30.26 M | $32.61 B |
| 01/17/2025 | $25.20 | $25.85 (2.58%) | $26.11 | $25.17 | 21.35 M | $32.93 B |
| 01/16/2025 | $24.91 | $25.05 (0.56%) | $25.11 | $24.59 | 14.69 M | $31.91 B |
| 01/15/2025 | $25.22 | $24.94 (-1.11%) | $25.28 | $24.67 | 27.60 M | $31.77 B |
| 01/14/2025 | $24.08 | $24.51 (1.79%) | $24.59 | $23.83 | 16.47 M | $31.23 B |
| 01/13/2025 | $23.73 | $23.89 (0.67%) | $24.18 | $23.56 | 16.17 M | $30.44 B |
| 01/10/2025 | $23.55 | $24.27 (3.06%) | $24.52 | $23.34 | 20.70 M | $30.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
