5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
-7.00%
3 MONTH PERFORMANCE
-2.89%
6 MONTH PERFORMANCE
-4.03%
YEAR-TO-DATE PERFORMANCE
-6.52%
1 YEAR PERFORMANCE
+12.31%
Carnival Corporation & plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $28.35 | $28.55 (0.71%) | $28.87 | $28.19 | 18.89 M | $37.49 B |
| 01/22/2026 | $28.87 | $28.49 (-1.32%) | $28.97 | $28.41 | 16.45 M | $37.41 B |
| 01/21/2026 | $28.33 | $28.25 (-0.28%) | $28.53 | $28.03 | 15.39 M | $37.09 B |
| 01/20/2026 | $27.94 | $28.02 (0.29%) | $28.69 | $27.76 | 20.01 M | $36.79 B |
| 01/16/2026 | $29.44 | $28.92 (-1.77%) | $29.49 | $28.80 | 16.31 M | $37.97 B |
| 01/15/2026 | $30.46 | $29.44 (-3.35%) | $30.56 | $29.37 | 19.75 M | $38.65 B |
| 01/14/2026 | $30.74 | $30.18 (-1.82%) | $30.76 | $29.59 | 23.79 M | $39.63 B |
| 01/13/2026 | $31.29 | $30.99 (-0.96%) | $31.53 | $30.31 | 19.72 M | $40.69 B |
| 01/12/2026 | $31.90 | $31.61 (-0.91%) | $32.00 | $31.40 | 14.82 M | $41.50 B |
| 01/09/2026 | $31.77 | $32.13 (1.13%) | $32.17 | $31.35 | 14.98 M | $42.19 B |
| 01/08/2026 | $32.09 | $31.69 (-1.25%) | $32.47 | $31.49 | 20.60 M | $41.61 B |
| 01/07/2026 | $31.48 | $32.11 (2%) | $32.19 | $31.48 | 18.24 M | $42.16 B |
| 01/06/2026 | $31.60 | $32.30 (2.22%) | $32.80 | $31.47 | 23.31 M | $42.41 B |
| 01/05/2026 | $30.51 | $31.49 (3.21%) | $31.79 | $30.41 | 21.18 M | $41.35 B |
| 01/02/2026 | $30.69 | $30.92 (0.75%) | $31.22 | $30.37 | 15.89 M | $40.60 B |
| 12/31/2025 | $30.82 | $30.54 (-0.91%) | $30.90 | $30.53 | 8.29 M | $40.10 B |
| 12/30/2025 | $30.72 | $30.82 (0.33%) | $31.01 | $30.70 | 9.33 M | $40.47 B |
| 12/29/2025 | $30.44 | $30.72 (0.92%) | $30.72 | $30.27 | 14.91 M | $40.34 B |
| 12/26/2025 | $31.25 | $30.70 (-1.76%) | $31.45 | $30.61 | 10.29 M | $40.31 B |
| 12/24/2025 | $31.48 | $31.25 (-0.73%) | $31.62 | $31.12 | 7.56 M | $41.03 B |
| 12/23/2025 | $32.52 | $31.66 (-2.64%) | $32.89 | $31.32 | 24.49 M | $41.57 B |
| 12/22/2025 | $31.25 | $32.20 (3.04%) | $32.36 | $31.02 | 29.98 M | $42.28 B |
| 12/19/2025 | $28.55 | $31.12 (9%) | $31.49 | $27.96 | 84.28 M | $40.86 B |
| 12/18/2025 | $28.39 | $28.34 (-0.18%) | $28.51 | $27.98 | 22.53 M | $37.21 B |
| 12/17/2025 | $28.26 | $28.03 (-0.81%) | $28.90 | $28.01 | 18.75 M | $36.80 B |
| 12/16/2025 | $28.67 | $28.20 (-1.64%) | $29.04 | $28.17 | 22.72 M | $37.03 B |
| 12/15/2025 | $28.11 | $28.60 (1.74%) | $28.81 | $27.92 | 21.36 M | $37.55 B |
| 12/12/2025 | $28.06 | $27.62 (-1.57%) | $28.16 | $27.61 | 16.42 M | $36.27 B |
| 12/11/2025 | $26.37 | $27.84 (5.57%) | $28.09 | $26.37 | 24.10 M | $36.55 B |
| 12/10/2025 | $25.79 | $26.28 (1.9%) | $26.56 | $25.55 | 17.62 M | $34.51 B |
| 12/09/2025 | $25.68 | $25.51 (-0.66%) | $25.86 | $25.27 | 17.04 M | $33.49 B |
| 12/08/2025 | $25.93 | $26.01 (0.31%) | $26.15 | $25.55 | 15.76 M | $34.15 B |
| 12/05/2025 | $25.93 | $25.87 (-0.23%) | $26.04 | $25.66 | 10.88 M | $33.97 B |
| 12/04/2025 | $26.00 | $25.82 (-0.69%) | $26.07 | $25.60 | 15.68 M | $33.90 B |
| 12/03/2025 | $25.83 | $26.04 (0.81%) | $26.15 | $25.53 | 20.05 M | $34.19 B |
| 12/02/2025 | $26.12 | $25.84 (-1.07%) | $26.15 | $25.41 | 17.93 M | $33.93 B |
| 12/01/2025 | $25.64 | $25.93 (1.13%) | $25.98 | $25.41 | 17.34 M | $34.05 B |
| 11/28/2025 | $25.67 | $25.78 (0.43%) | $26.01 | $25.51 | 12.26 M | $33.85 B |
| 11/26/2025 | $25.93 | $25.43 (-1.93%) | $25.95 | $25.43 | 30.08 M | $33.39 B |
| 11/25/2025 | $24.69 | $25.72 (4.17%) | $26.36 | $24.65 | 32.10 M | $33.77 B |
| 11/24/2025 | $26.73 | $24.76 (-7.37%) | $26.86 | $24.60 | 42.98 M | $32.51 B |
| 11/21/2025 | $25.79 | $26.56 (2.99%) | $26.82 | $25.58 | 18.03 M | $34.87 B |
| 11/20/2025 | $26.36 | $25.32 (-3.95%) | $26.63 | $25.29 | 21.94 M | $33.25 B |
| 11/19/2025 | $26.10 | $26.08 (-0.08%) | $26.39 | $25.85 | 12.73 M | $34.24 B |
| 11/18/2025 | $25.38 | $25.76 (1.5%) | $26.01 | $25.30 | 17.93 M | $33.82 B |
| 11/17/2025 | $25.94 | $25.36 (-2.24%) | $26.06 | $25.12 | 16.53 M | $33.30 B |
| 11/14/2025 | $25.72 | $26.02 (1.17%) | $26.17 | $25.29 | 14.24 M | $34.16 B |
| 11/13/2025 | $27.11 | $26.14 (-3.58%) | $27.41 | $25.97 | 18.13 M | $34.32 B |
| 11/12/2025 | $26.92 | $27.13 (0.78%) | $27.82 | $26.88 | 17.43 M | $35.62 B |
| 11/11/2025 | $26.74 | $26.79 (0.19%) | $27.19 | $26.69 | 16.09 M | $35.18 B |
| 11/10/2025 | $27.09 | $26.89 (-0.74%) | $27.43 | $26.67 | 21.17 M | $35.31 B |
| 11/07/2025 | $26.13 | $26.73 (2.3%) | $27.13 | $26.01 | 18.93 M | $35.10 B |
| 11/06/2025 | $26.68 | $26.37 (-1.16%) | $27.03 | $26.29 | 16.60 M | $34.62 B |
| 11/05/2025 | $26.53 | $26.90 (1.39%) | $27.28 | $26.51 | 21.41 M | $35.32 B |
| 11/04/2025 | $27.00 | $26.11 (-3.3%) | $27.31 | $25.91 | 39.92 M | $34.28 B |
| 11/03/2025 | $28.81 | $28.71 (-0.35%) | $28.96 | $28.13 | 21.22 M | $37.70 B |
| 10/31/2025 | $28.25 | $28.83 (2.05%) | $28.98 | $28.02 | 44.83 M | $37.85 B |
| 10/30/2025 | $27.62 | $28.33 (2.57%) | $28.93 | $27.55 | 23.36 M | $37.20 B |
| 10/29/2025 | $27.80 | $27.87 (0.25%) | $28.41 | $27.66 | 32.13 M | $36.59 B |
| 10/28/2025 | $28.37 | $27.86 (-1.8%) | $28.49 | $27.78 | 36.34 M | $36.58 B |
| 10/27/2025 | $29.70 | $29.42 (-0.94%) | $29.89 | $29.05 | 19.69 M | $38.63 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.
