5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
-4.06%
3 MONTH PERFORMANCE
+42.02%
6 MONTH PERFORMANCE
+40.26%
YEAR-TO-DATE PERFORMANCE
+0.76%
1 YEAR PERFORMANCE
+43.82%
Carnival Corporation & plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $22.66 | $22.72 (0.26%) | $22.91 | $22.55 | 774,155 | $32.71 B |
| 12/31/2024 | $22.48 | $22.51 (0.13%) | $22.92 | $22.48 | 577,065 | $32.40 B |
| 12/30/2024 | $22.30 | $22.61 (1.39%) | $22.91 | $22.03 | 922,800 | $32.57 B |
| 12/27/2024 | $22.94 | $22.65 (-1.26%) | $23.01 | $22.51 | 816,592 | $32.60 B |
| 12/26/2024 | $23.04 | $23.21 (0.74%) | $23.32 | $22.92 | 635,487 | $33.36 B |
| 12/24/2024 | $23.56 | $23.25 (-1.32%) | $23.58 | $23.02 | 558,800 | $33.53 B |
| 12/23/2024 | $24.02 | $23.33 (-2.87%) | $24.03 | $22.93 | 2.10 M | $33.45 B |
| 12/20/2024 | $23.42 | $24.32 (3.84%) | $24.64 | $23.16 | 3.62 M | $34.84 B |
| 12/19/2024 | $22.83 | $22.83 (0%) | $23.15 | $22.56 | 1.66 M | $32.73 B |
| 12/18/2024 | $23.78 | $22.49 (-5.42%) | $23.82 | $22.35 | 1.42 M | $32.27 B |
| 12/17/2024 | $23.58 | $23.39 (-0.81%) | $23.64 | $23.13 | 1.19 M | $33.44 B |
| 12/16/2024 | $23.91 | $23.55 (-1.51%) | $24.01 | $23.51 | 864,564 | $33.68 B |
| 12/13/2024 | $23.90 | $23.51 (-1.63%) | $24.01 | $23.42 | 1.45 M | $32.82 B |
| 12/12/2024 | $24.10 | $23.81 (-1.2%) | $24.27 | $23.81 | 1.04 M | $33.17 B |
| 12/11/2024 | $23.63 | $24.11 (2.03%) | $24.13 | $23.61 | 1.13 M | $33.71 B |
| 12/10/2024 | $23.56 | $23.51 (-0.21%) | $23.92 | $23.34 | 1.41 M | $32.73 B |
| 12/09/2024 | $24.21 | $23.06 (-4.75%) | $24.21 | $23.05 | 1.56 M | $32.17 B |
| 12/06/2024 | $24.11 | $24.19 (0.33%) | $24.21 | $23.58 | 910,694 | $33.71 B |
| 12/05/2024 | $24.66 | $24.06 (-2.43%) | $24.66 | $24.05 | 1.38 M | $33.51 B |
| 12/04/2024 | $23.94 | $24.26 (1.34%) | $24.29 | $23.83 | 1.37 M | $33.93 B |
| 12/03/2024 | $23.72 | $23.71 (-0.04%) | $24.12 | $23.54 | 1.53 M | $33.08 B |
| 12/02/2024 | $23.27 | $23.64 (1.59%) | $24.14 | $23.26 | 1.59 M | $32.93 B |
| 11/29/2024 | $22.87 | $22.99 (0.52%) | $23.08 | $22.85 | 768,743 | $32.22 B |
| 11/27/2024 | $22.83 | $22.68 (-0.66%) | $22.98 | $22.68 | 873,062 | $31.85 B |
| 11/26/2024 | $22.58 | $22.83 (1.11%) | $23.22 | $22.56 | 959,781 | $32.11 B |
| 11/25/2024 | $22.73 | $22.73 (0%) | $22.94 | $22.60 | 1.28 M | $31.92 B |
| 11/22/2024 | $22.90 | $22.52 (-1.66%) | $23.04 | $22.49 | 969,772 | $31.55 B |
| 11/21/2024 | $22.66 | $22.85 (0.84%) | $23.08 | $22.56 | 1.52 M | $32.12 B |
| 11/20/2024 | $22.80 | $22.67 (-0.57%) | $23.01 | $22.49 | 882,307 | $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 |