5 DAY PERFORMANCE
-2.19%
1 MONTH PERFORMANCE
+20.70%
3 MONTH PERFORMANCE
+75.58%
6 MONTH PERFORMANCE
+21.20%
YEAR-TO-DATE PERFORMANCE
+17.60%
1 YEAR PERFORMANCE
+66.88%
Carnival Corporation & plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/07/2025 | $29.78 | $29.31 (-1.58%) | $30.46 | $28.96 | 45.73 M | $38.45 B |
| 07/03/2025 | $29.79 | $29.96 (0.57%) | $30.24 | $29.66 | 20.05 M | $39.31 B |
| 07/02/2025 | $28.63 | $29.65 (3.56%) | $29.72 | $28.62 | 33.76 M | $38.90 B |
| 07/01/2025 | $28.08 | $28.64 (1.99%) | $28.83 | $28.07 | 35.59 M | $37.58 B |
| 06/30/2025 | $27.36 | $28.12 (2.78%) | $28.18 | $27.18 | 32.24 M | $36.89 B |
| 06/27/2025 | $26.36 | $27.26 (3.41%) | $27.35 | $26.21 | 46.85 M | $35.77 B |
| 06/26/2025 | $25.71 | $26.17 (1.79%) | $26.27 | $25.53 | 29.10 M | $34.34 B |
| 06/25/2025 | $25.78 | $25.48 (-1.16%) | $25.80 | $25.23 | 27.54 M | $33.43 B |
| 06/24/2025 | $25.07 | $25.70 (2.51%) | $26.53 | $24.95 | 70.08 M | $33.72 B |
| 06/23/2025 | $23.35 | $24.04 (2.96%) | $24.10 | $22.58 | 43.97 M | $31.54 B |
| 06/20/2025 | $23.78 | $23.77 (-0.04%) | $23.90 | $23.63 | 23.64 M | $31.14 B |
| 06/18/2025 | $23.19 | $23.61 (1.81%) | $23.81 | $23.19 | 19.28 M | $30.93 B |
| 06/17/2025 | $23.64 | $23.28 (-1.52%) | $23.95 | $23.20 | 25.12 M | $30.50 B |
| 06/16/2025 | $23.11 | $23.84 (3.16%) | $23.85 | $22.89 | 32.99 M | $31.23 B |
| 06/13/2025 | $22.28 | $22.41 (0.58%) | $22.83 | $22.11 | 36.88 M | $29.36 B |
| 06/12/2025 | $23.58 | $23.57 (-0.04%) | $23.74 | $23.24 | 22.81 M | $30.88 B |
| 06/11/2025 | $24.61 | $23.87 (-3.01%) | $24.63 | $23.78 | 21.33 M | $31.27 B |
| 06/10/2025 | $24.26 | $24.51 (1.03%) | $24.52 | $24.12 | 14.02 M | $32.11 B |
| 06/09/2025 | $24.46 | $24.21 (-1.02%) | $24.66 | $24.16 | 17.92 M | $31.72 B |
| 06/06/2025 | $24.29 | $24.28 (-0.04%) | $24.32 | $24.00 | 16.66 M | $31.81 B |
| 06/05/2025 | $23.77 | $24.02 (1.05%) | $24.40 | $23.68 | 23.99 M | $31.47 B |
| 06/04/2025 | $23.92 | $23.83 (-0.38%) | $24.01 | $23.59 | 21.14 M | $31.22 B |
| 06/03/2025 | $23.61 | $23.93 (1.36%) | $24.03 | $23.48 | 21.20 M | $31.35 B |
| 06/02/2025 | $23.07 | $23.54 (2.04%) | $23.59 | $22.90 | 19.91 M | $30.84 B |
| 05/30/2025 | $23.05 | $23.22 (0.74%) | $23.34 | $22.90 | 22.35 M | $30.42 B |
| 05/29/2025 | $23.05 | $23.16 (0.48%) | $23.34 | $22.92 | 14.96 M | $30.34 B |
| 05/28/2025 | $23.44 | $23.00 (-1.88%) | $23.45 | $22.96 | 18.06 M | $30.13 B |
| 05/27/2025 | $22.59 | $23.60 (4.47%) | $23.67 | $22.59 | 27.59 M | $30.92 B |
| 05/23/2025 | $21.73 | $22.25 (2.39%) | $22.30 | $21.62 | 15.88 M | $29.15 B |
| 05/22/2025 | $22.05 | $22.43 (1.72%) | $22.54 | $22.03 | 15.23 M | $29.38 B |
| 05/21/2025 | $22.53 | $22.04 (-2.17%) | $22.60 | $21.84 | 22.32 M | $28.87 B |
| 05/20/2025 | $22.97 | $22.90 (-0.3%) | $23.09 | $22.60 | 18.79 M | $30.00 B |
| 05/19/2025 | $22.98 | $23.39 (1.78%) | $23.41 | $22.75 | 19.20 M | $30.64 B |
| 05/16/2025 | $23.26 | $23.39 (0.56%) | $23.46 | $23.05 | 18.74 M | $30.64 B |
| 05/15/2025 | $22.75 | $23.00 (1.1%) | $23.11 | $22.50 | 25.85 M | $30.13 B |
| 05/14/2025 | $22.72 | $22.99 (1.19%) | $23.23 | $22.70 | 28.26 M | $30.12 B |
| 05/13/2025 | $22.22 | $22.74 (2.34%) | $22.78 | $21.98 | 27.78 M | $29.79 B |
| 05/12/2025 | $21.59 | $22.13 (2.5%) | $22.36 | $21.55 | 43.03 M | $28.99 B |
| 05/09/2025 | $20.23 | $20.19 (-0.2%) | $20.37 | $19.92 | 17.38 M | $26.45 B |
| 05/08/2025 | $19.98 | $20.25 (1.35%) | $20.50 | $19.90 | 30.45 M | $26.53 B |
| 05/07/2025 | $19.71 | $19.69 (-0.1%) | $20.01 | $19.44 | 23.05 M | $25.79 B |
| 05/06/2025 | $19.22 | $19.53 (1.61%) | $19.72 | $19.22 | 15.40 M | $25.58 B |
| 05/05/2025 | $19.12 | $19.56 (2.3%) | $19.89 | $19.06 | 16.77 M | $25.62 B |
| 05/02/2025 | $19.04 | $19.57 (2.78%) | $19.64 | $19.02 | 27.62 M | $25.64 B |
| 05/01/2025 | $18.68 | $18.63 (-0.27%) | $18.80 | $18.51 | 20.65 M | $24.41 B |
| 04/30/2025 | $17.79 | $18.34 (3.09%) | $18.35 | $17.33 | 31.79 M | $24.03 B |
| 04/29/2025 | $19.17 | $18.71 (-2.4%) | $19.22 | $18.31 | 30.36 M | $24.51 B |
| 04/28/2025 | $18.84 | $18.86 (0.11%) | $19.33 | $18.73 | 18.03 M | $24.71 B |
| 04/25/2025 | $18.70 | $18.60 (-0.53%) | $18.88 | $18.39 | 14.86 M | $24.37 B |
| 04/24/2025 | $18.43 | $18.70 (1.47%) | $18.80 | $18.31 | 17.25 M | $24.50 B |
| 04/23/2025 | $18.88 | $18.48 (-2.12%) | $19.52 | $18.40 | 21.61 M | $24.21 B |
| 04/22/2025 | $17.55 | $17.98 (2.45%) | $17.99 | $17.47 | 18.51 M | $23.55 B |
| 04/21/2025 | $17.59 | $17.24 (-1.99%) | $17.84 | $17.05 | 18.74 M | $22.58 B |
| 04/17/2025 | $17.89 | $17.99 (0.56%) | $18.22 | $17.69 | 17.70 M | $23.57 B |
| 04/16/2025 | $17.85 | $17.87 (0.11%) | $18.25 | $17.52 | 21.11 M | $23.41 B |
| 04/15/2025 | $17.92 | $18.00 (0.45%) | $18.03 | $17.59 | 22.76 M | $23.58 B |
| 04/14/2025 | $18.28 | $17.82 (-2.52%) | $18.38 | $17.42 | 21.77 M | $23.34 B |
| 04/11/2025 | $17.52 | $17.64 (0.68%) | $17.82 | $17.10 | 18.75 M | $23.11 B |
| 04/10/2025 | $18.32 | $17.60 (-3.93%) | $18.60 | $17.08 | 47.12 M | $23.06 B |
| 04/09/2025 | $16.77 | $19.61 (16.94%) | $19.98 | $16.61 | 66.94 M | $25.69 B |
| 04/08/2025 | $17.78 | $16.69 (-6.13%) | $18.00 | $16.34 | 42.04 M | $21.86 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.
