5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
-1.25%
3 MONTH PERFORMANCE
+34.84%
6 MONTH PERFORMANCE
+27.60%
YEAR-TO-DATE PERFORMANCE
+19.32%
1 YEAR PERFORMANCE
+90.36%
Carnival Corporation & plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $26.85 | $26.92 (0.24%) | $26.96 | $26.65 | 265.67 K | |
| 08/20/2025 | $26.96 | $26.95 (-0.04%) | $27.08 | $26.42 | 1.04 M | $38.39 B |
| 08/19/2025 | $27.50 | $27.24 (-0.95%) | $27.54 | $27.10 | 1.41 M | $38.80 B |
| 08/18/2025 | $27.24 | $27.58 (1.25%) | $27.68 | $26.94 | 1.21 M | $39.32 B |
| 08/15/2025 | $27.81 | $27.38 (-1.55%) | $27.82 | $27.24 | 1.21 M | $39.05 B |
| 08/14/2025 | $27.75 | $27.77 (0.07%) | $27.79 | $27.39 | 1.29 M | $39.69 B |
| 08/13/2025 | $27.40 | $27.97 (2.08%) | $27.99 | $27.35 | 1.72 M | $40.19 B |
| 08/12/2025 | $26.65 | $27.27 (2.33%) | $27.29 | $26.59 | 1.14 M | $38.89 B |
| 08/11/2025 | $26.15 | $26.35 (0.76%) | $26.61 | $26.06 | 1.66 M | $37.54 B |
| 08/08/2025 | $26.55 | $26.28 (-1.02%) | $26.73 | $26.23 | 1.89 M | $37.22 B |
| 08/07/2025 | $27.19 | $26.66 (-1.95%) | $27.23 | $26.33 | 1.69 M | $38.06 B |
| 08/06/2025 | $26.92 | $26.78 (-0.52%) | $26.96 | $26.65 | 1.87 M | $38.36 B |
| 08/05/2025 | $27.47 | $26.77 (-2.55%) | $27.48 | $26.47 | 1.73 M | $38.42 B |
| 08/04/2025 | $27.02 | $27.19 (0.63%) | $27.28 | $26.85 | 1.55 M | $38.99 B |
| 08/01/2025 | $26.48 | $26.58 (0.38%) | $26.69 | $25.67 | 2.46 M | $38.14 B |
| 07/31/2025 | $27.84 | $27.20 (-2.3%) | $28.14 | $27.12 | 2.12 M | $39.06 B |
| 07/30/2025 | $27.30 | $27.45 (0.55%) | $27.77 | $27.10 | 1.68 M | $39.54 B |
| 07/29/2025 | $26.93 | $27.10 (0.63%) | $27.33 | $26.48 | 3.51 M | $38.97 B |
| 07/28/2025 | $27.20 | $27.12 (-0.29%) | $27.27 | $26.93 | 1.24 M | $39.01 B |
| 07/25/2025 | $27.19 | $27.17 (-0.07%) | $27.27 | $26.83 | 1.35 M | $39.03 B |
| 07/24/2025 | $27.69 | $27.13 (-2.02%) | $27.85 | $27.12 | 1.33 M | $39.07 B |
| 07/23/2025 | $27.76 | $28.06 (1.08%) | $28.29 | $27.73 | 2.25 M | $40.33 B |
| 07/22/2025 | $27.34 | $27.31 (-0.11%) | $27.47 | $26.75 | 1.75 M | $39.22 B |
| 07/21/2025 | $27.20 | $27.20 (0%) | $27.63 | $27.11 | 1.59 M | $39.08 B |
| 07/18/2025 | $27.07 | $26.94 (-0.48%) | $27.09 | $26.75 | 1.54 M | $38.77 B |
| 07/17/2025 | $26.84 | $26.83 (-0.04%) | $26.90 | $26.38 | 1.89 M | $38.64 B |
| 07/16/2025 | $26.75 | $26.52 (-0.86%) | $26.98 | $26.36 | 1.99 M | $38.10 B |
| 07/15/2025 | $26.69 | $26.40 (-1.09%) | $26.70 | $26.14 | 1.65 M | $38.01 B |
| 07/14/2025 | $26.23 | $26.81 (2.21%) | $26.83 | $26.20 | 2.15 M | $38.47 B |
| 07/11/2025 | $26.58 | $26.26 (-1.2%) | $26.73 | $26.24 | 2.18 M | $37.60 B |
| 07/10/2025 | $26.54 | $26.63 (0.34%) | $26.88 | $26.46 | 2.44 M | $38.18 B |
| 07/09/2025 | $26.62 | $26.36 (-0.98%) | $26.72 | $26.24 | 2.12 M | $37.82 B |
| 07/08/2025 | $27.10 | $26.34 (-2.8%) | $27.12 | $26.28 | 2.94 M | $37.84 B |
| 07/07/2025 | $27.01 | $26.77 (-0.89%) | $27.59 | $26.45 | 4.61 M | $38.45 B |
| 07/03/2025 | $26.91 | $27.20 (1.08%) | $27.31 | $26.84 | 1.14 M | $39.31 B |
| 07/02/2025 | $26.06 | $26.83 (2.95%) | $26.89 | $26.06 | 2.71 M | $38.90 B |
| 07/01/2025 | $25.58 | $26.04 (1.8%) | $26.19 | $25.54 | 3.20 M | $37.58 B |
| 06/30/2025 | $24.90 | $25.51 (2.45%) | $25.60 | $24.73 | 2.65 M | $36.89 B |
| 06/27/2025 | $24.03 | $24.77 (3.08%) | $24.84 | $23.86 | 3.05 M | $35.77 B |
| 06/26/2025 | $23.38 | $23.81 (1.84%) | $23.87 | $23.24 | 3.23 M | $34.34 B |
| 06/25/2025 | $23.30 | $23.16 (-0.6%) | $23.35 | $22.88 | 2.09 M | $33.43 B |
| 06/24/2025 | $22.64 | $23.26 (2.74%) | $23.89 | $22.55 | 5.55 M | $33.72 B |
| 06/23/2025 | $21.06 | $21.57 (2.42%) | $21.64 | $20.40 | 3.98 M | $31.54 B |
| 06/20/2025 | $21.59 | $21.43 (-0.74%) | $21.60 | $21.36 | 1.72 M | $31.14 B |
| 06/18/2025 | $21.05 | $21.31 (1.24%) | $21.53 | $21.04 | 1.60 M | $30.93 B |
| 06/17/2025 | $21.34 | $21.07 (-1.27%) | $21.62 | $21.02 | 2.81 M | $30.50 B |
| 06/16/2025 | $21.04 | $21.56 (2.47%) | $21.56 | $20.74 | 3.92 M | $31.23 B |
| 06/13/2025 | $20.15 | $20.28 (0.65%) | $20.68 | $20.05 | 4.02 M | $29.36 B |
| 06/12/2025 | $21.23 | $21.33 (0.47%) | $21.46 | $21.02 | 2.36 M | $30.88 B |
| 06/11/2025 | $22.14 | $21.58 (-2.53%) | $22.18 | $21.50 | 1.92 M | $31.27 B |
| 06/10/2025 | $21.96 | $22.12 (0.73%) | $22.13 | $21.81 | 1.91 M | $32.11 B |
| 06/09/2025 | $22.11 | $21.91 (-0.9%) | $22.27 | $21.86 | 2.07 M | $31.72 B |
| 06/06/2025 | $21.91 | $21.93 (0.09%) | $21.97 | $21.70 | 1.47 M | $31.81 B |
| 06/05/2025 | $21.49 | $21.69 (0.93%) | $22.00 | $21.38 | 1.47 M | $31.47 B |
| 06/04/2025 | $21.47 | $21.46 (-0.05%) | $21.61 | $21.26 | 2.41 M | $31.22 B |
| 06/03/2025 | $21.20 | $21.55 (1.65%) | $21.62 | $21.13 | 1.23 M | $31.35 B |
| 06/02/2025 | $20.73 | $21.21 (2.32%) | $21.25 | $20.62 | 2.11 M | $30.84 B |
| 05/30/2025 | $20.78 | $20.91 (0.63%) | $21.00 | $20.65 | 1.94 M | $30.42 B |
| 05/29/2025 | $20.75 | $20.90 (0.72%) | $21.01 | $20.70 | 1.33 M | $30.34 B |
| 05/28/2025 | $21.00 | $20.78 (-1.05%) | $21.03 | $20.74 | 2.34 M | $30.13 B |
| 05/27/2025 | $20.35 | $21.26 (4.47%) | $21.32 | $20.35 | 2.53 M | $30.92 B |
| 05/23/2025 | $19.55 | $20.10 (2.81%) | $20.11 | $19.55 | 1.12 M | $29.15 B |
| 05/22/2025 | $19.90 | $20.21 (1.56%) | $20.30 | $19.90 | 1.28 M | $29.38 B |
| 05/21/2025 | $20.30 | $19.92 (-1.87%) | $20.43 | $19.78 | 1.84 M | $28.87 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.
