5 DAY PERFORMANCE
-6.84%
1 MONTH PERFORMANCE
-17.14%
3 MONTH PERFORMANCE
-20.91%
6 MONTH PERFORMANCE
+6.26%
YEAR-TO-DATE PERFORMANCE
-20.41%
1 YEAR PERFORMANCE
+21.62%
Carnival Corporation & plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $18.56 | $17.91 (-3.5%) | $18.58 | $17.75 | 952,930 | $26.01 B |
| 03/27/2025 | $18.66 | $18.68 (0.11%) | $18.99 | $18.47 | 826,000 | $27.20 B |
| 03/26/2025 | $19.00 | $18.86 (-0.74%) | $19.20 | $18.68 | 1.19 M | $27.40 B |
| 03/25/2025 | $19.35 | $19.10 (-1.29%) | $19.52 | $18.93 | 1.42 M | $27.83 B |
| 03/24/2025 | $19.20 | $19.23 (0.16%) | $19.38 | $18.81 | 1.06 M | $27.31 B |
| 03/21/2025 | $18.34 | $18.67 (1.8%) | $19.19 | $17.81 | 3.06 M | $26.68 B |
| 03/20/2025 | $18.56 | $19.05 (2.64%) | $19.28 | $18.56 | 3.12 M | $27.01 B |
| 03/19/2025 | $18.20 | $18.99 (4.34%) | $19.20 | $18.20 | 1.71 M | $26.82 B |
| 03/18/2025 | $18.52 | $18.08 (-2.38%) | $18.64 | $17.89 | 1.57 M | $25.63 B |
| 03/17/2025 | $18.29 | $18.78 (2.68%) | $18.92 | $18.29 | 2.36 M | $26.61 B |
| 03/14/2025 | $17.63 | $18.02 (2.21%) | $18.07 | $17.56 | 1.60 M | $25.38 B |
| 03/13/2025 | $17.71 | $17.38 (-1.86%) | $18.02 | $17.13 | 1.60 M | $24.36 B |
| 03/12/2025 | $17.77 | $17.75 (-0.11%) | $18.20 | $17.54 | 1.99 M | $24.84 B |
| 03/11/2025 | $17.35 | $17.51 (0.92%) | $17.72 | $16.79 | 3.42 M | $24.33 B |
| 03/10/2025 | $18.40 | $17.53 (-4.73%) | $18.41 | $17.20 | 4.23 M | $24.31 B |
| 03/07/2025 | $19.18 | $18.95 (-1.2%) | $19.19 | $18.28 | 4.11 M | $26.30 B |
| 03/06/2025 | $19.65 | $19.03 (-3.16%) | $19.95 | $18.99 | 2.13 M | $26.59 B |
| 03/05/2025 | $20.07 | $20.35 (1.4%) | $20.36 | $19.85 | 2.28 M | $28.46 B |
| 03/04/2025 | $20.54 | $19.84 (-3.41%) | $20.55 | $19.56 | 3.37 M | $27.91 B |
| 03/03/2025 | $21.55 | $21.05 (-2.32%) | $22.14 | $20.84 | 1.32 M | $29.63 B |
| 02/28/2025 | $21.24 | $21.62 (1.79%) | $21.67 | $21.06 | 1.45 M | $30.49 B |
| 02/27/2025 | $22.07 | $21.22 (-3.85%) | $22.18 | $21.00 | 1.47 M | $29.94 B |
| 02/26/2025 | $21.80 | $21.78 (-0.09%) | $22.23 | $21.54 | 1.53 M | $30.73 B |
| 02/25/2025 | $21.94 | $21.49 (-2.05%) | $21.96 | $21.16 | 1.61 M | $30.24 B |
| 02/24/2025 | $21.63 | $21.43 (-0.92%) | $21.84 | $21.17 | 1.85 M | $30.10 B |
| 02/21/2025 | $22.26 | $21.05 (-5.44%) | $22.26 | $20.76 | 2.39 M | $29.58 B |
| 02/20/2025 | $23.11 | $22.17 (-4.07%) | $23.17 | $21.21 | 3.58 M | $31.29 B |
| 02/19/2025 | $22.95 | $23.54 (2.57%) | $23.60 | $22.77 | 1.13 M | $33.24 B |
| 02/18/2025 | $23.63 | $23.25 (-1.61%) | $23.88 | $23.00 | 2.29 M | $32.78 B |
| 02/14/2025 | $23.57 | $23.74 (0.72%) | $23.78 | $23.14 | 1.60 M | $33.42 B |
| 02/13/2025 | $23.52 | $23.47 (-0.21%) | $23.87 | $23.04 | 1.80 M | $32.95 B |
| 02/12/2025 | $22.98 | $23.43 (1.96%) | $23.50 | $22.83 | 1.66 M | $32.98 B |
| 02/11/2025 | $23.42 | $23.29 (-0.56%) | $23.44 | $23.03 | 1.70 M | $32.63 B |
| 02/10/2025 | $24.26 | $23.70 (-2.31%) | $24.40 | $23.60 | 2.16 M | $33.25 B |
| 02/07/2025 | $24.99 | $24.24 (-3%) | $25.23 | $24.18 | 1.06 M | $34.08 B |
| 02/06/2025 | $24.69 | $24.92 (0.93%) | $25.01 | $24.48 | 1.59 M | $34.96 B |
| 02/05/2025 | $24.83 | $24.73 (-0.4%) | $25.02 | $24.29 | 979,491 | $34.64 B |
| 02/04/2025 | $24.73 | $24.61 (-0.49%) | $24.87 | $24.17 | 1.81 M | $34.51 B |
| 02/03/2025 | $24.09 | $24.53 (1.83%) | $24.99 | $24.03 | 1.70 M | $34.46 B |
| 01/31/2025 | $26.01 | $25.17 (-3.23%) | $26.14 | $25.13 | 2.08 M | $35.25 B |
| 01/30/2025 | $25.70 | $25.94 (0.93%) | $25.94 | $25.52 | 1.50 M | $36.30 B |
| 01/29/2025 | $25.27 | $25.41 (0.55%) | $25.57 | $24.90 | 2.84 M | $35.56 B |
| 01/28/2025 | $23.27 | $25.29 (8.68%) | $25.31 | $23.27 | 2.79 M | $35.38 B |
| 01/27/2025 | $22.67 | $23.29 (2.73%) | $23.47 | $22.60 | 1.67 M | $32.73 B |
| 01/24/2025 | $23.17 | $23.14 (-0.13%) | $23.38 | $23.03 | 1.16 M | $32.39 B |
| 01/23/2025 | $23.03 | $23.31 (1.22%) | $23.33 | $22.70 | 1.26 M | $32.63 B |
| 01/22/2025 | $23.48 | $22.98 (-2.13%) | $23.52 | $22.75 | 2.33 M | $32.17 B |
| 01/21/2025 | $23.89 | $23.23 (-2.76%) | $24.19 | $23.14 | 1.51 M | $32.61 B |
| 01/17/2025 | $22.75 | $23.39 (2.81%) | $23.59 | $22.74 | 1.94 M | $32.93 B |
| 01/16/2025 | $22.49 | $22.65 (0.71%) | $22.69 | $22.26 | 1.45 M | $31.91 B |
| 01/15/2025 | $22.81 | $22.61 (-0.88%) | $22.85 | $22.35 | 1.21 M | $31.77 B |
| 01/14/2025 | $21.81 | $22.22 (1.88%) | $22.25 | $21.58 | 1.20 M | $31.23 B |
| 01/13/2025 | $21.46 | $21.66 (0.93%) | $21.84 | $21.31 | 1.43 M | $30.44 B |
| 01/10/2025 | $21.35 | $21.92 (2.67%) | $22.13 | $21.16 | 1.45 M | $30.92 B |
| 01/08/2025 | $21.27 | $21.87 (2.82%) | $21.92 | $21.20 | 1.58 M | $30.81 B |
| 01/07/2025 | $21.77 | $21.56 (-0.96%) | $21.85 | $21.07 | 1.47 M | $30.37 B |
| 01/06/2025 | $22.25 | $21.89 (-1.62%) | $22.38 | $21.83 | 1.34 M | $30.74 B |
| 01/03/2025 | $22.51 | $22.00 (-2.27%) | $22.57 | $21.59 | 1.44 M | $31.06 B |
| 01/02/2025 | $22.66 | $22.52 (-0.62%) | $22.91 | $22.21 | 1.46 M | $31.86 B |
| 12/31/2024 | $22.48 | $22.51 (0.13%) | $22.92 | $22.48 | 579,400 | $31.75 B |
| 12/30/2024 | $22.30 | $22.61 (1.39%) | $22.91 | $22.03 | 922,800 | $31.91 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.
