-
5 DAY PERFORMANCE
+4.24% -
1 MONTH PERFORMANCE
+19.08% -
3 MONTH PERFORMANCE
+63.59% -
6 MONTH PERFORMANCE
+56.42% -
YEAR-TO-DATE PERFORMANCE
+36.68% -
1 YEAR PERFORMANCE
+78.45%
Carnival Corporation & plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $25.13 | $25.35 (0.88%) | $25.60 | $25.00 | 19.04 M | $32.12 B |
| 11/20/2024 | $25.18 | $25.08 (-0.4%) | $25.45 | $24.89 | 14.50 M | $31.78 B |
| 11/19/2024 | $24.00 | $25.13 (4.71%) | $25.22 | $23.86 | 27.67 M | $31.84 B |
| 11/18/2024 | $24.22 | $24.51 (1.2%) | $24.64 | $23.95 | 24.16 M | $31.05 B |
| 11/15/2024 | $24.01 | $24.31 (1.25%) | $24.41 | $23.92 | 18.24 M | $30.80 B |
| 11/14/2024 | $24.57 | $24.31 (-1.06%) | $24.99 | $24.26 | 20.95 M | $30.80 B |
| 11/13/2024 | $24.58 | $24.55 (-0.12%) | $24.83 | $24.32 | 17.56 M | $31.10 B |
| 11/12/2024 | $24.22 | $24.59 (1.53%) | $24.78 | $24.21 | 18.20 M | $31.16 B |
| 11/11/2024 | $24.50 | $24.60 (0.41%) | $24.73 | $24.01 | 20.47 M | $31.17 B |
| 11/08/2024 | $23.70 | $24.07 (1.56%) | $24.41 | $23.67 | 18.98 M | $30.50 B |
| 11/07/2024 | $23.83 | $23.68 (-0.63%) | $24.19 | $23.68 | 24.62 M | $30.00 B |
| 11/06/2024 | $23.63 | $24.23 (2.54%) | $24.34 | $23.51 | 48.01 M | $30.70 B |
| 11/05/2024 | $21.94 | $22.45 (2.32%) | $22.67 | $21.94 | 17.65 M | $28.44 B |
| 11/04/2024 | $21.80 | $21.91 (0.5%) | $22.21 | $21.55 | 16.78 M | $27.76 B |
| 11/01/2024 | $22.00 | $21.90 (-0.45%) | $22.15 | $21.75 | 23.50 M | $27.75 B |
| 10/31/2024 | $22.49 | $22.00 (-2.18%) | $23.05 | $21.91 | 32.43 M | $27.87 B |
| 10/30/2024 | $21.92 | $22.16 (1.09%) | $22.30 | $21.72 | 23.75 M | $28.08 B |
| 10/29/2024 | $21.47 | $22.10 (2.93%) | $22.35 | $21.43 | 27.97 M | $28.00 B |
| 10/28/2024 | $21.72 | $21.92 (0.92%) | $22.39 | $21.55 | 32.07 M | $27.77 B |
| 10/25/2024 | $20.98 | $20.91 (-0.33%) | $21.06 | $20.74 | 16.28 M | $26.49 B |
| 10/24/2024 | $21.05 | $20.91 (-0.67%) | $21.25 | $20.61 | 15.61 M | $26.49 B |
| 10/23/2024 | $21.28 | $21.00 (-1.32%) | $21.40 | $20.82 | 15.93 M | $26.61 B |
| 10/22/2024 | $21.17 | $21.45 (1.32%) | $21.56 | $20.78 | 19.64 M | $27.18 B |
| 10/21/2024 | $21.25 | $21.28 (0.14%) | $21.38 | $21.03 | 17.60 M | $26.96 B |
| 10/18/2024 | $21.36 | $21.32 (-0.19%) | $21.42 | $21.05 | 18.00 M | $27.01 B |
| 10/17/2024 | $21.62 | $21.41 (-0.97%) | $21.78 | $21.23 | 20.07 M | $27.13 B |
| 10/16/2024 | $21.57 | $21.40 (-0.79%) | $21.67 | $21.29 | 22.86 M | $27.11 B |
| 10/15/2024 | $20.78 | $21.55 (3.71%) | $21.80 | $20.76 | 46.92 M | $27.30 B |
| 10/14/2024 | $20.33 | $20.21 (-0.59%) | $20.43 | $19.97 | 27.47 M | $25.61 B |
| 10/11/2024 | $20.46 | $20.43 (-0.15%) | $20.81 | $20.36 | 28.86 M | $25.88 B |
| 10/10/2024 | $19.86 | $20.39 (2.67%) | $20.50 | $19.72 | 38.70 M | $25.83 B |
| 10/09/2024 | $19.15 | $20.20 (5.48%) | $20.45 | $19.09 | 70.90 M | $25.59 B |
| 10/08/2024 | $18.08 | $18.87 (4.37%) | $18.99 | $18.07 | 35.72 M | $23.91 B |
| 10/07/2024 | $17.99 | $18.01 (0.11%) | $18.42 | $17.83 | 31.44 M | $22.82 B |
| 10/04/2024 | $17.68 | $18.02 (1.92%) | $18.15 | $17.55 | 31.75 M | $22.83 B |
| 10/03/2024 | $17.43 | $17.34 (-0.52%) | $17.70 | $17.11 | 31.61 M | $21.97 B |
| 10/02/2024 | $17.71 | $17.71 (0%) | $17.86 | $17.48 | 29.64 M | $22.44 B |
| 10/01/2024 | $18.70 | $18.02 (-3.64%) | $18.82 | $17.62 | 45.15 M | $22.83 B |
| 09/30/2024 | $18.67 | $18.48 (-1.02%) | $18.72 | $17.33 | 68.57 M | $23.41 B |
| 09/27/2024 | $18.80 | $18.54 (-1.38%) | $18.87 | $18.48 | 34.53 M | $23.49 B |
| 09/26/2024 | $18.43 | $18.68 (1.36%) | $18.90 | $18.38 | 31.89 M | $23.67 B |
| 09/25/2024 | $18.67 | $18.04 (-3.37%) | $18.68 | $17.99 | 32.89 M | $22.86 B |
| 09/24/2024 | $19.00 | $18.73 (-1.42%) | $19.01 | $18.37 | 32.02 M | $23.73 B |
| 09/23/2024 | $19.00 | $18.97 (-0.16%) | $19.02 | $18.71 | 27.35 M | $24.03 B |
| 09/20/2024 | $18.70 | $19.00 (1.6%) | $19.09 | $18.55 | 36.58 M | $24.07 B |
| 09/19/2024 | $18.93 | $18.76 (-0.9%) | $18.99 | $18.62 | 25.87 M | $23.77 B |
| 09/18/2024 | $18.13 | $18.36 (1.27%) | $18.74 | $18.13 | 30.91 M | $23.26 B |
| 09/17/2024 | $18.04 | $18.03 (-0.06%) | $18.18 | $17.87 | 24.72 M | $22.84 B |
| 09/16/2024 | $17.37 | $17.83 (2.65%) | $17.94 | $17.27 | 27.54 M | $22.59 B |
| 09/13/2024 | $17.01 | $17.26 (1.47%) | $17.49 | $17.00 | 23.34 M | $21.87 B |
| 09/12/2024 | $16.64 | $16.92 (1.68%) | $17.17 | $16.61 | 27.61 M | $21.44 B |
| 09/11/2024 | $16.11 | $16.54 (2.67%) | $16.55 | $15.88 | 31.86 M | $20.96 B |
| 09/10/2024 | $16.13 | $16.14 (0.06%) | $16.17 | $15.49 | 17.92 M | $20.45 B |
| 09/09/2024 | $15.88 | $16.03 (0.94%) | $16.20 | $15.85 | 21.48 M | $20.31 B |
| 09/06/2024 | $16.21 | $15.67 (-3.33%) | $16.46 | $15.50 | 24.51 M | $19.85 B |
| 09/05/2024 | $16.30 | $16.15 (-0.92%) | $16.59 | $16.07 | 15.08 M | $20.46 B |
| 09/04/2024 | $16.23 | $16.15 (-0.49%) | $16.52 | $15.99 | 19.00 M | $20.46 B |
| 09/03/2024 | $16.30 | $16.34 (0.25%) | $16.79 | $16.20 | 23.61 M | $20.70 B |
| 08/30/2024 | $16.62 | $16.50 (-0.72%) | $16.79 | $16.25 | 20.66 M | $20.91 B |
| 08/29/2024 | $16.79 | $16.54 (-1.49%) | $16.87 | $16.51 | 22.80 M | $20.96 B |
| 08/28/2024 | $16.93 | $16.63 (-1.77%) | $17.02 | $16.49 | 24.88 M | $21.07 B |
| 08/27/2024 | $16.55 | $17.04 (2.96%) | $17.37 | $16.51 | 30.14 M | $21.59 B |
| 08/26/2024 | $16.60 | $16.60 (0%) | $16.71 | $16.41 | 21.67 M | $21.03 B |
| 08/23/2024 | $15.52 | $16.61 (7.02%) | $16.75 | $15.47 | 42.38 M | $21.04 B |
| 08/22/2024 | $15.66 | $15.45 (-1.34%) | $15.67 | $15.32 | 18.68 M | $19.58 B |
| 08/21/2024 | $15.41 | $15.49 (0.52%) | $15.61 | $15.30 | 13.81 M | $19.63 B |