5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
-17.39%
6 MONTH PERFORMANCE
+8.71%
YEAR-TO-DATE PERFORMANCE
+5.91%
1 YEAR PERFORMANCE
-1.45%
Carnival Corporation & plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.98 | $23.84 (-0.58%) | $24.03 | $23.69 | 1.50 M | $33.97 B |
| 12/04/2025 | $24.01 | $23.74 (-1.12%) | $24.04 | $23.60 | 1.60 M | $33.90 B |
| 12/03/2025 | $23.82 | $23.95 (0.55%) | $24.09 | $23.61 | 1.60 M | $34.19 B |
| 12/02/2025 | $24.18 | $23.76 (-1.74%) | $24.18 | $23.50 | 1.26 M | $33.93 B |
| 12/01/2025 | $23.85 | $23.87 (0.08%) | $24.01 | $23.59 | 1.93 M | $34.05 B |
| 11/28/2025 | $23.78 | $23.83 (0.21%) | $24.03 | $23.60 | 1.38 M | $33.85 B |
| 11/26/2025 | $23.89 | $23.47 (-1.76%) | $23.89 | $23.42 | 2.42 M | $33.39 B |
| 11/25/2025 | $22.71 | $23.60 (3.92%) | $24.14 | $22.69 | 2.94 M | $33.77 B |
| 11/24/2025 | $24.29 | $22.91 (-5.68%) | $24.36 | $22.80 | 5.23 M | $32.51 B |
| 11/21/2025 | $23.53 | $24.12 (2.51%) | $24.33 | $23.26 | 2.01 M | $34.87 B |
| 11/20/2025 | $23.87 | $23.06 (-3.39%) | $24.16 | $23.03 | 1.65 M | $33.25 B |
| 11/19/2025 | $23.74 | $23.72 (-0.08%) | $23.98 | $23.49 | 1.32 M | $34.24 B |
| 11/18/2025 | $23.12 | $23.51 (1.69%) | $23.71 | $23.11 | 1.23 M | $33.82 B |
| 11/17/2025 | $23.67 | $23.14 (-2.24%) | $23.76 | $22.95 | 1.65 M | $33.30 B |
| 11/14/2025 | $23.52 | $23.76 (1.02%) | $23.90 | $23.12 | 1.33 M | $34.16 B |
| 11/13/2025 | $24.69 | $23.86 (-3.36%) | $24.92 | $23.73 | 2.02 M | $34.32 B |
| 11/12/2025 | $24.41 | $24.64 (0.94%) | $25.23 | $24.39 | 1.43 M | $35.62 B |
| 11/11/2025 | $24.35 | $24.32 (-0.12%) | $24.64 | $24.27 | 1.02 M | $35.18 B |
| 11/10/2025 | $24.48 | $24.39 (-0.37%) | $24.77 | $24.18 | 1.53 M | $35.31 B |
| 11/07/2025 | $23.63 | $24.17 (2.29%) | $24.52 | $23.54 | 1.76 M | $35.10 B |
| 11/06/2025 | $24.16 | $23.80 (-1.49%) | $24.47 | $23.77 | 1.38 M | $34.62 B |
| 11/05/2025 | $24.17 | $24.41 (0.99%) | $24.71 | $24.06 | 2.23 M | $35.32 B |
| 11/04/2025 | $24.50 | $23.70 (-3.27%) | $24.67 | $23.56 | 3.53 M | $34.28 B |
| 11/03/2025 | $26.04 | $25.94 (-0.38%) | $26.11 | $25.44 | 1.24 M | $37.70 B |
| 10/31/2025 | $25.50 | $26.01 (2%) | $26.12 | $25.31 | 1.59 M | $37.85 B |
| 10/30/2025 | $25.08 | $25.57 (1.95%) | $26.10 | $25.02 | 1.60 M | $37.20 B |
| 10/29/2025 | $25.17 | $25.27 (0.4%) | $25.74 | $25.08 | 1.53 M | $36.59 B |
| 10/28/2025 | $25.56 | $25.26 (-1.17%) | $25.69 | $25.11 | 2.29 M | $36.58 B |
| 10/27/2025 | $26.82 | $26.52 (-1.12%) | $26.97 | $26.27 | 1.02 M | $38.63 B |
| 10/24/2025 | $26.99 | $26.54 (-1.67%) | $27.18 | $26.53 | 990.12 K | $38.60 B |
| 10/23/2025 | $26.77 | $26.62 (-0.56%) | $27.10 | $26.37 | 1.40 M | $38.65 B |
| 10/22/2025 | $27.11 | $27.04 (-0.26%) | $27.42 | $26.73 | 2.14 M | $39.39 B |
| 10/21/2025 | $26.13 | $27.07 (3.6%) | $27.10 | $26.13 | 1.88 M | $39.35 B |
| 10/20/2025 | $25.80 | $26.18 (1.47%) | $26.34 | $25.79 | 1.60 M | $37.89 B |
| 10/17/2025 | $25.40 | $25.75 (1.38%) | $25.93 | $25.24 | 1.51 M | $37.17 B |
| 10/16/2025 | $26.19 | $25.73 (-1.76%) | $26.43 | $25.54 | 1.82 M | $37.04 B |
| 10/15/2025 | $26.48 | $26.27 (-0.79%) | $26.77 | $26.16 | 1.19 M | $37.87 B |
| 10/14/2025 | $25.20 | $26.48 (5.08%) | $26.66 | $25.09 | 2.01 M | $38.02 B |
| 10/13/2025 | $25.69 | $25.66 (-0.12%) | $26.01 | $25.46 | 1.03 M | $36.88 B |
| 10/10/2025 | $25.82 | $25.26 (-2.17%) | $26.26 | $25.24 | 2.07 M | $36.36 B |
| 10/09/2025 | $26.64 | $25.99 (-2.44%) | $26.68 | $25.93 | 1.33 M | $37.35 B |
| 10/08/2025 | $26.25 | $26.51 (0.99%) | $26.71 | $26.06 | 1.84 M | $37.97 B |
| 10/07/2025 | $26.62 | $26.22 (-1.5%) | $26.62 | $25.68 | 1.82 M | $37.70 B |
| 10/06/2025 | $26.35 | $26.68 (1.25%) | $26.76 | $25.80 | 1.80 M | $38.20 B |
| 10/03/2025 | $26.66 | $26.34 (-1.2%) | $26.85 | $26.29 | 1.89 M | $37.51 B |
| 10/02/2025 | $26.23 | $26.55 (1.22%) | $26.60 | $26.06 | 2.18 M | $37.88 B |
| 10/01/2025 | $26.33 | $26.08 (-0.95%) | $26.54 | $25.92 | 2.37 M | $37.24 B |
| 09/30/2025 | $27.03 | $26.44 (-2.18%) | $27.31 | $26.13 | 3.17 M | $37.96 B |
| 09/29/2025 | $29.27 | $26.60 (-9.12%) | $29.45 | $26.09 | 6.24 M | $38.60 B |
| 09/26/2025 | $27.65 | $27.66 (0.04%) | $27.80 | $27.34 | 1.46 M | $40.17 B |
| 09/25/2025 | $27.19 | $27.56 (1.36%) | $27.73 | $27.13 | 2.19 M | $39.99 B |
| 09/24/2025 | $27.84 | $27.54 (-1.08%) | $27.99 | $27.44 | 1.33 M | $39.85 B |
| 09/23/2025 | $28.59 | $27.94 (-2.27%) | $28.82 | $27.86 | 1.75 M | $40.29 B |
| 09/22/2025 | $27.67 | $27.91 (0.87%) | $28.11 | $27.59 | 1.43 M | $40.29 B |
| 09/19/2025 | $28.59 | $27.69 (-3.15%) | $28.69 | $27.45 | 2.20 M | $40.04 B |
| 09/18/2025 | $28.35 | $28.47 (0.42%) | $28.55 | $28.09 | 1.26 M | $41.26 B |
| 09/17/2025 | $28.41 | $28.23 (-0.63%) | $28.61 | $27.84 | 2.13 M | $40.92 B |
| 09/16/2025 | $28.25 | $28.26 (0.04%) | $28.26 | $27.73 | 1.31 M | $40.93 B |
| 09/15/2025 | $28.65 | $28.27 (-1.33%) | $28.66 | $27.90 | 2.05 M | $40.99 B |
| 09/12/2025 | $29.43 | $28.75 (-2.31%) | $29.43 | $28.72 | 1.17 M | $41.34 B |
| 09/11/2025 | $28.67 | $29.51 (2.93%) | $29.80 | $28.66 | 2.01 M | $42.60 B |
| 09/10/2025 | $28.76 | $28.58 (-0.63%) | $29.04 | $27.92 | 2.03 M | $41.14 B |
| 09/09/2025 | $28.58 | $28.85 (0.94%) | $29.22 | $28.36 | 1.17 M | $41.42 B |
| 09/08/2025 | $28.97 | $28.82 (-0.52%) | $29.28 | $28.77 | 1.44 M | $41.41 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.
