-
5 DAY PERFORMANCE
+3.44% -
1 MONTH PERFORMANCE
+17.71% -
3 MONTH PERFORMANCE
+62.01% -
6 MONTH PERFORMANCE
+56.04% -
YEAR-TO-DATE PERFORMANCE
+35.59% -
1 YEAR PERFORMANCE
+79.01%
Carnival Corporation & plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $22.66 | $22.86 (0.88%) | $23.08 | $22.57 | 1.49 M | |
| 11/20/2024 | $22.80 | $22.67 (-0.57%) | $23.01 | $22.49 | 882,282 | $31.78 B |
| 11/19/2024 | $21.79 | $22.70 (4.18%) | $22.78 | $21.63 | 1.47 M | $31.84 B |
| 11/18/2024 | $22.04 | $22.25 (0.95%) | $22.36 | $21.76 | 1.49 M | $31.05 B |
| 11/15/2024 | $21.80 | $22.10 (1.38%) | $22.13 | $21.73 | 1.16 M | $30.80 B |
| 11/14/2024 | $22.27 | $22.07 (-0.9%) | $22.57 | $22.02 | 1.59 M | $30.80 B |
| 11/13/2024 | $22.24 | $22.19 (-0.22%) | $22.39 | $22.01 | 1.10 M | $31.10 B |
| 11/12/2024 | $21.91 | $22.24 (1.51%) | $22.38 | $21.85 | 1.59 M | $31.16 B |
| 11/11/2024 | $22.10 | $22.23 (0.59%) | $22.30 | $21.69 | 1.89 M | $31.17 B |
| 11/08/2024 | $21.49 | $21.76 (1.26%) | $22.09 | $21.47 | 1.62 M | $30.50 B |
| 11/07/2024 | $21.55 | $21.43 (-0.56%) | $21.89 | $21.42 | 1.99 M | $30.00 B |
| 11/06/2024 | $21.40 | $22.00 (2.8%) | $22.06 | $21.34 | 2.44 M | $30.70 B |
| 11/05/2024 | $19.98 | $20.48 (2.5%) | $20.61 | $19.98 | 1.15 M | $28.44 B |
| 11/04/2024 | $19.87 | $19.96 (0.45%) | $20.16 | $19.62 | 983,209 | $27.76 B |
| 11/01/2024 | $19.95 | $19.91 (-0.2%) | $20.11 | $19.78 | 1.09 M | $27.75 B |
| 10/31/2024 | $20.47 | $20.00 (-2.3%) | $20.88 | $19.92 | 2.42 M | $27.87 B |
| 10/30/2024 | $19.82 | $20.08 (1.31%) | $20.16 | $19.71 | 1.63 M | $28.08 B |
| 10/29/2024 | $19.45 | $20.08 (3.24%) | $20.26 | $19.43 | 2.39 M | $28.00 B |
| 10/28/2024 | $19.80 | $19.94 (0.71%) | $20.28 | $19.62 | 1.99 M | $27.77 B |
| 10/25/2024 | $19.16 | $19.01 (-0.78%) | $19.24 | $18.92 | 949,219 | $26.49 B |
| 10/24/2024 | $19.20 | $19.09 (-0.57%) | $19.40 | $18.81 | 1.24 M | $26.49 B |
| 10/23/2024 | $19.41 | $19.24 (-0.88%) | $19.53 | $19.04 | 1.12 M | $26.61 B |
| 10/22/2024 | $19.32 | $19.60 (1.45%) | $19.70 | $19.02 | 1.40 M | $27.18 B |
| 10/21/2024 | $19.34 | $19.42 (0.41%) | $19.53 | $19.22 | 1.05 M | $26.96 B |
| 10/18/2024 | $19.52 | $19.44 (-0.41%) | $19.53 | $19.19 | 1.12 M | $27.01 B |
| 10/17/2024 | $19.76 | $19.46 (-1.52%) | $19.90 | $19.36 | 1.34 M | $27.13 B |
| 10/16/2024 | $19.69 | $19.56 (-0.66%) | $19.80 | $19.45 | 1.87 M | $27.11 B |
| 10/15/2024 | $18.94 | $19.69 (3.96%) | $19.92 | $18.94 | 3.90 M | $27.30 B |
| 10/14/2024 | $18.55 | $18.43 (-0.65%) | $18.65 | $18.27 | 1.42 M | $25.61 B |
| 10/11/2024 | $18.80 | $18.72 (-0.43%) | $19.04 | $18.66 | 2.05 M | $25.88 B |
| 10/10/2024 | $18.18 | $18.71 (2.92%) | $18.74 | $18.11 | 2.55 M | $25.83 B |
| 10/09/2024 | $17.39 | $18.56 (6.73%) | $18.66 | $17.38 | 4.99 M | $25.59 B |
| 10/08/2024 | $16.42 | $17.18 (4.63%) | $17.22 | $16.42 | 2.51 M | $23.91 B |
| 10/07/2024 | $16.40 | $16.38 (-0.12%) | $16.74 | $16.23 | 2.13 M | $22.82 B |
| 10/04/2024 | $16.00 | $16.35 (2.19%) | $16.38 | $15.93 | 2.02 M | $22.83 B |
| 10/03/2024 | $15.75 | $15.65 (-0.63%) | $15.95 | $15.46 | 2.34 M | $21.97 B |
| 10/02/2024 | $15.93 | $15.97 (0.25%) | $16.10 | $15.80 | 2.17 M | $22.44 B |
| 10/01/2024 | $17.04 | $16.29 (-4.4%) | $17.10 | $15.96 | 3.61 M | $22.83 B |
| 09/30/2024 | $16.98 | $16.67 (-1.83%) | $17.03 | $15.75 | 4.10 M | $23.41 B |
| 09/27/2024 | $17.14 | $16.86 (-1.63%) | $17.14 | $16.82 | 1.91 M | $23.49 B |
| 09/26/2024 | $16.69 | $16.96 (1.62%) | $17.11 | $16.69 | 1.80 M | $23.67 B |
| 09/25/2024 | $17.00 | $16.34 (-3.88%) | $17.02 | $16.32 | 1.33 M | $22.86 B |
| 09/24/2024 | $17.38 | $17.05 (-1.9%) | $17.38 | $16.77 | 2.71 M | $23.73 B |
| 09/23/2024 | $17.21 | $17.26 (0.29%) | $17.29 | $17.00 | 2.13 M | $24.03 B |
| 09/20/2024 | $16.85 | $17.25 (2.37%) | $17.32 | $16.76 | 3.28 M | $24.07 B |
| 09/19/2024 | $17.06 | $16.97 (-0.53%) | $17.14 | $16.82 | 1.32 M | $23.77 B |
| 09/18/2024 | $16.40 | $16.56 (0.98%) | $16.91 | $16.40 | 2.20 M | $23.26 B |
| 09/17/2024 | $16.27 | $16.22 (-0.31%) | $16.35 | $16.10 | 1.64 M | $22.84 B |
| 09/16/2024 | $15.64 | $16.04 (2.56%) | $16.15 | $15.58 | 1.95 M | $22.59 B |
| 09/13/2024 | $15.36 | $15.61 (1.63%) | $15.76 | $15.36 | 1.92 M | $21.87 B |
| 09/12/2024 | $15.08 | $15.28 (1.33%) | $15.53 | $15.04 | 2.35 M | $21.44 B |
| 09/11/2024 | $14.60 | $14.95 (2.4%) | $14.97 | $14.41 | 1.81 M | $20.96 B |
| 09/10/2024 | $14.62 | $14.61 (-0.07%) | $14.68 | $14.06 | 1.31 M | $20.45 B |
| 09/09/2024 | $14.46 | $14.56 (0.69%) | $14.72 | $14.45 | 1.31 M | $20.31 B |
| 09/06/2024 | $14.75 | $14.23 (-3.53%) | $14.96 | $14.13 | 1.85 M | $19.85 B |
| 09/05/2024 | $14.83 | $14.65 (-1.21%) | $15.07 | $14.62 | 1.30 M | $20.46 B |
| 09/04/2024 | $14.73 | $14.68 (-0.34%) | $14.99 | $14.54 | 1.41 M | $20.46 B |
| 09/03/2024 | $14.77 | $14.86 (0.61%) | $15.23 | $14.73 | 2.25 M | $20.70 B |
| 08/30/2024 | $15.09 | $15.05 (-0.27%) | $15.26 | $14.82 | 1.47 M | $20.91 B |
| 08/29/2024 | $15.23 | $15.08 (-0.98%) | $15.33 | $15.02 | 1.70 M | $20.96 B |
| 08/28/2024 | $15.38 | $15.13 (-1.63%) | $15.44 | $15.00 | 1.36 M | $21.07 B |
| 08/27/2024 | $15.01 | $15.50 (3.26%) | $15.77 | $14.97 | 2.52 M | $21.59 B |
| 08/26/2024 | $15.09 | $15.07 (-0.13%) | $15.20 | $14.94 | 1.37 M | $21.03 B |
| 08/23/2024 | $14.17 | $15.10 (6.56%) | $15.20 | $14.11 | 2.28 M | $21.04 B |
| 08/22/2024 | $14.29 | $14.07 (-1.54%) | $14.33 | $13.98 | 1.11 M | $19.58 B |
| 08/21/2024 | $14.00 | $14.11 (0.79%) | $14.21 | $13.94 | 862,963 | $19.63 B |