5 DAY PERFORMANCE
-2.45%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
+35.38%
6 MONTH PERFORMANCE
+34.08%
YEAR-TO-DATE PERFORMANCE
+35.38%
1 YEAR PERFORMANCE
+34.44%
Carnival Corporation & plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $25.41 | $25.08 (-1.3%) | $25.54 | $24.89 | 14.80 M | $32.60 B |
| 12/26/2024 | $25.48 | $25.66 (0.71%) | $25.83 | $25.37 | 12.38 M | $33.36 B |
| 12/24/2024 | $26.00 | $25.79 (-0.81%) | $26.05 | $25.42 | 10.23 M | $33.53 B |
| 12/23/2024 | $26.52 | $25.73 (-2.98%) | $26.54 | $25.26 | 35.17 M | $33.45 B |
| 12/20/2024 | $25.78 | $26.80 (3.96%) | $27.14 | $25.44 | 61.02 M | $34.84 B |
| 12/19/2024 | $25.00 | $25.18 (0.72%) | $25.45 | $24.77 | 21.38 M | $32.73 B |
| 12/18/2024 | $26.11 | $24.82 (-4.94%) | $26.19 | $24.55 | 21.90 M | $32.27 B |
| 12/17/2024 | $25.87 | $25.72 (-0.58%) | $25.99 | $25.40 | 17.33 M | $33.44 B |
| 12/16/2024 | $26.28 | $25.91 (-1.41%) | $26.46 | $25.85 | 15.71 M | $33.68 B |
| 12/13/2024 | $26.29 | $25.90 (-1.48%) | $26.41 | $25.78 | 13.80 M | $32.82 B |
| 12/12/2024 | $26.50 | $26.18 (-1.21%) | $26.78 | $26.18 | 15.74 M | $33.17 B |
| 12/11/2024 | $25.93 | $26.61 (2.62%) | $26.62 | $25.93 | 15.17 M | $33.71 B |
| 12/10/2024 | $25.96 | $25.83 (-0.5%) | $26.36 | $25.64 | 18.65 M | $32.73 B |
| 12/09/2024 | $26.56 | $25.39 (-4.41%) | $26.60 | $25.33 | 19.62 M | $32.17 B |
| 12/06/2024 | $26.49 | $26.61 (0.45%) | $26.65 | $25.89 | 18.63 M | $33.71 B |
| 12/05/2024 | $26.99 | $26.45 (-2%) | $27.17 | $26.42 | 21.66 M | $33.51 B |
| 12/04/2024 | $26.26 | $26.78 (1.98%) | $26.79 | $26.26 | 19.19 M | $33.93 B |
| 12/03/2024 | $26.09 | $26.11 (0.08%) | $26.57 | $25.93 | 19.17 M | $33.08 B |
| 12/02/2024 | $25.67 | $25.99 (1.25%) | $26.66 | $25.63 | 21.18 M | $32.93 B |
| 11/29/2024 | $25.27 | $25.43 (0.63%) | $25.58 | $25.26 | 8.05 M | $32.22 B |
| 11/27/2024 | $25.35 | $25.14 (-0.83%) | $25.52 | $25.14 | 9.13 M | $31.85 B |
| 11/26/2024 | $25.08 | $25.34 (1.04%) | $25.80 | $24.97 | 20.99 M | $32.11 B |
| 11/25/2024 | $25.20 | $25.19 (-0.04%) | $25.44 | $25.05 | 24.68 M | $31.92 B |
| 11/22/2024 | $25.35 | $24.90 (-1.78%) | $25.58 | $24.85 | 32.54 M | $31.55 B |
| 11/21/2024 | $25.13 | $25.35 (0.88%) | $25.60 | $25.00 | 19.11 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 |