Carnival Corporation & (CCL)
17.98
0.16 (0.90%)
At close: Apr 15, 2025, 3:59 PM
17.96
-0.08%
After-hours: Apr 15, 2025, 07:01 PM EDT
Carnival & Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 18.28 | 18.28 | 18.38 | 18.38 | 17.42 | 17.42 | 17.82 | 17.82 | 1.02% | 21,757,879 |
| Apr 11, 2025 | 17.52 | 17.52 | 17.82 | 17.82 | 17.10 | 17.10 | 17.64 | 17.64 | 0.23% | 18,749,025 |
| Apr 10, 2025 | 18.32 | 18.32 | 18.60 | 18.60 | 17.08 | 17.08 | 17.60 | 17.60 | -10.25% | 47,116,900 |
| Apr 9, 2025 | 16.77 | 16.77 | 19.98 | 19.98 | 16.61 | 16.61 | 19.61 | 19.61 | 17.50% | 66,939,000 |
| Apr 8, 2025 | 17.78 | 17.78 | 18.00 | 18.00 | 16.34 | 16.34 | 16.69 | 16.69 | 1.58% | 42,041,117 |
| Apr 7, 2025 | 15.33 | 15.33 | 17.45 | 17.45 | 15.07 | 15.07 | 16.43 | 16.43 | -0.42% | 41,421,800 |
| Apr 4, 2025 | 16.49 | 16.49 | 16.74 | 16.74 | 15.61 | 15.61 | 16.50 | 16.50 | -4.51% | 39,839,300 |
| Apr 3, 2025 | 18.41 | 18.41 | 18.45 | 18.45 | 17.25 | 17.25 | 17.28 | 17.28 | -13.69% | 46,293,344 |
| Apr 2, 2025 | 19.03 | 19.03 | 20.05 | 20.05 | 19.03 | 19.03 | 20.02 | 20.02 | 3.25% | 20,897,000 |
| Apr 1, 2025 | 19.60 | 19.60 | 19.67 | 19.67 | 18.86 | 18.86 | 19.39 | 19.39 | -0.72% | 20,870,148 |
| Mar 31, 2025 | 19.16 | 19.16 | 19.68 | 19.68 | 18.77 | 18.77 | 19.53 | 19.53 | -1.71% | 25,028,400 |
| Mar 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 19.66 | 19.66 | 19.87 | 19.87 | -4.38% | 18,880,900 |
| Mar 27, 2025 | 20.75 | 20.75 | 21.17 | 21.17 | 20.53 | 20.53 | 20.78 | 20.78 | -0.72% | 14,326,941 |
| Mar 26, 2025 | 21.17 | 21.17 | 21.39 | 21.39 | 20.75 | 20.75 | 20.93 | 20.93 | -1.55% | 16,018,700 |
| Mar 25, 2025 | 21.57 | 21.57 | 21.78 | 21.78 | 21.05 | 21.05 | 21.26 | 21.26 | -0.84% | 18,816,800 |
| Mar 24, 2025 | 21.53 | 21.53 | 21.75 | 21.75 | 21.05 | 21.05 | 21.44 | 21.44 | 2.39% | 21,696,800 |
| Mar 21, 2025 | 20.39 | 20.39 | 21.53 | 21.53 | 19.82 | 19.82 | 20.94 | 20.94 | -1.23% | 59,554,700 |
| Mar 20, 2025 | 20.74 | 20.74 | 21.56 | 21.56 | 20.73 | 20.73 | 21.20 | 21.20 | 0.71% | 29,910,600 |
| Mar 19, 2025 | 20.30 | 20.30 | 21.37 | 21.37 | 20.27 | 20.27 | 21.05 | 21.05 | 4.62% | 31,084,046 |
| Mar 18, 2025 | 20.59 | 20.59 | 20.74 | 20.74 | 19.86 | 19.86 | 20.12 | 20.12 | -3.69% | 26,922,300 |
| Mar 17, 2025 | 20.27 | 20.27 | 21.02 | 21.02 | 20.25 | 20.25 | 20.89 | 20.89 | 4.87% | 27,688,139 |
| Mar 14, 2025 | 19.41 | 19.41 | 19.94 | 19.94 | 19.25 | 19.25 | 19.92 | 19.92 | 4.18% | 22,467,900 |
| Mar 13, 2025 | 19.52 | 19.52 | 19.79 | 19.79 | 18.78 | 18.78 | 19.12 | 19.12 | -1.95% | 28,369,709 |
| Mar 12, 2025 | 19.44 | 19.44 | 19.95 | 19.95 | 19.22 | 19.22 | 19.50 | 19.50 | 2.09% | 30,901,500 |
| Mar 11, 2025 | 18.89 | 18.89 | 19.20 | 19.20 | 18.16 | 18.16 | 19.10 | 19.10 | 0.10% | 46,610,200 |
| Mar 10, 2025 | 19.96 | 19.96 | 20.00 | 20.00 | 18.66 | 18.66 | 19.08 | 19.08 | -7.56% | 41,514,100 |
| Mar 7, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 19.83 | 19.83 | 20.64 | 20.64 | -1.10% | 34,604,900 |
| Mar 6, 2025 | 21.56 | 21.56 | 21.87 | 21.87 | 20.80 | 20.80 | 20.87 | 20.87 | -6.58% | 26,983,500 |
| Mar 5, 2025 | 22.05 | 22.05 | 22.37 | 22.37 | 21.73 | 21.73 | 22.34 | 22.34 | 1.96% | 28,569,300 |
| Mar 4, 2025 | 22.53 | 22.53 | 22.65 | 22.65 | 21.44 | 21.44 | 21.91 | 21.91 | -5.80% | 44,502,500 |
| Mar 3, 2025 | 23.82 | 23.82 | 24.47 | 24.47 | 23.02 | 23.02 | 23.26 | 23.26 | -2.80% | 18,349,000 |
| Feb 28, 2025 | 23.55 | 23.55 | 23.95 | 23.95 | 23.28 | 23.28 | 23.93 | 23.93 | 1.83% | 16,216,939 |
| Feb 27, 2025 | 24.41 | 24.41 | 24.57 | 24.57 | 23.23 | 23.23 | 23.50 | 23.50 | -2.57% | 18,890,619 |
| Feb 26, 2025 | 24.08 | 24.08 | 24.60 | 24.60 | 23.82 | 23.82 | 24.12 | 24.12 | 1.60% | 12,983,300 |
| Feb 25, 2025 | 24.08 | 24.08 | 24.11 | 24.11 | 23.31 | 23.31 | 23.74 | 23.74 | 0.47% | 19,622,200 |
| Feb 24, 2025 | 23.72 | 23.72 | 24.05 | 24.05 | 23.26 | 23.26 | 23.63 | 23.63 | 1.77% | 21,830,725 |
| Feb 21, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 22.82 | 22.82 | 23.22 | 23.22 | -5.46% | 31,226,448 |
| Feb 20, 2025 | 25.59 | 25.59 | 25.68 | 25.68 | 23.42 | 23.42 | 24.56 | 24.56 | -5.86% | 52,245,844 |
| Feb 19, 2025 | 25.53 | 25.53 | 26.10 | 26.10 | 25.20 | 25.20 | 26.09 | 26.09 | 1.40% | 13,325,400 |
| Feb 18, 2025 | 26.15 | 26.15 | 26.39 | 26.39 | 25.38 | 25.38 | 25.73 | 25.73 | -1.91% | 22,472,235 |
| Feb 14, 2025 | 25.98 | 25.98 | 26.25 | 26.25 | 25.48 | 25.48 | 26.23 | 26.23 | 1.43% | 12,164,818 |
| Feb 13, 2025 | 25.99 | 25.99 | 26.34 | 26.34 | 25.38 | 25.38 | 25.86 | 25.86 | -0.12% | 14,560,100 |
| Feb 12, 2025 | 25.20 | 25.20 | 25.90 | 25.90 | 25.06 | 25.06 | 25.89 | 25.89 | 1.09% | 13,942,606 |
| Feb 11, 2025 | 25.80 | 25.80 | 25.85 | 25.85 | 25.33 | 25.33 | 25.61 | 25.61 | -1.88% | 14,040,800 |
| Feb 10, 2025 | 26.75 | 26.75 | 26.93 | 26.93 | 26.01 | 26.01 | 26.10 | 26.10 | -2.43% | 14,713,100 |
| Feb 7, 2025 | 27.54 | 27.54 | 27.82 | 27.82 | 26.67 | 26.67 | 26.75 | 26.75 | -2.51% | 15,149,200 |
| Feb 6, 2025 | 27.28 | 27.28 | 27.57 | 27.57 | 26.94 | 26.94 | 27.44 | 27.44 | 0.92% | 14,071,200 |
| Feb 5, 2025 | 27.29 | 27.29 | 27.59 | 27.59 | 26.74 | 26.74 | 27.19 | 27.19 | 0.37% | 13,072,200 |
| Feb 4, 2025 | 27.18 | 27.18 | 27.34 | 27.34 | 26.61 | 26.61 | 27.09 | 27.09 | 0.15% | 18,287,112 |
| Feb 3, 2025 | 26.52 | 26.52 | 27.53 | 27.53 | 26.27 | 26.27 | 27.05 | 27.05 | -2.24% | 18,261,639 |