Carnival Corporation & plc - CCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	29	28.57	28.57	29.24	28.47	23.87M
October 02, 2025	28.5	28.85	28.85	29	28.34	20.95M
October 01, 2025	28.88	28.36	28.36	29.11	28.32	29.1M
September 30, 2025	29.78	28.91	28.91	30.15	28.59	38.97M
September 29, 2025	32.21	29.4	29.4	32.5	28.82	102.36M
September 26, 2025	30.55	30.62	30.62	30.75	30.24	22.46M
September 25, 2025	30.07	30.48	30.48	30.73	29.92	24.82M
September 24, 2025	30.71	30.37	30.37	30.85	30.18	15.23M
September 23, 2025	31.31	30.71	30.71	31.67	30.6	21.77M
September 22, 2025	30.57	30.71	30.71	30.89	30.36	17.16M
September 19, 2025	31.61	30.52	30.52	31.72	30.28	33.34M
September 18, 2025	31.36	31.45	31.45	31.59	31.04	15.54M
September 17, 2025	31.39	31.19	31.19	31.58	30.76	18.03M
September 16, 2025	31.25	31.2	31.2	31.25	30.55	19.95M
September 15, 2025	31.52	31.24	31.24	31.54	30.71	25.36M
September 12, 2025	32.4	31.51	31.51	32.42	31.51	13M
September 11, 2025	31.51	32.47	32.47	32.8	31.49	22.24M
September 10, 2025	31.57	31.36	31.36	31.88	30.56	19.09M
September 09, 2025	31.46	31.57	31.57	32.07	31.08	13.09M
September 08, 2025	31.7	31.56	31.56	32.09	31.5	20.39M
September 05, 2025	32	31.57	31.57	32.24	31.36	12.09M
September 04, 2025	31.41	31.76	31.76	31.92	31.19	9.62M
September 03, 2025	31.22	31.33	31.33	31.75	31	12.02M
September 02, 2025	30.7	31.16	31.16	31.2	30.54	15.26M
August 29, 2025	32.29	31.89	31.89	32.62	31.75	14.83M
August 28, 2025	32.46	32.49	32.49	32.77	32.28	13.46M
August 27, 2025	31.77	32.34	32.34	32.4	31.77	21.11M
August 26, 2025	31.19	31.87	31.87	31.91	31.11	17.35M
August 25, 2025	31.11	31.25	31.25	31.38	30.97	15.57M
August 22, 2025	29.5	31.3	31.3	31.38	29.39	27.21M
August 21, 2025	29.1	29.27	29.27	29.48	28.88	10.45M
August 20, 2025	29.3	29.26	29.26	29.38	28.65	12.26M
August 19, 2025	29.92	29.57	29.57	29.92	29.4	13.67M
August 18, 2025	29.6	29.97	29.97	30.12	29.24	18.9M
August 15, 2025	30.27	29.76	29.76	30.29	29.58	11M
August 14, 2025	30.25	30.25	30.25	30.3	29.85	12.69M
August 13, 2025	29.72	30.63	30.63	30.66	29.7	22.1M
August 12, 2025	28.99	29.64	29.64	29.65	28.86	14.57M
August 11, 2025	28.2	28.61	28.61	28.85	28.12	13.5M
August 08, 2025	29.1	28.37	28.37	29.14	28.32	18.06M
August 07, 2025	29.61	29.01	29.01	29.71	28.64	15.56M
August 06, 2025	29.43	29.24	29.24	29.46	29.08	11.52M
August 05, 2025	29.98	29.28	29.28	30	28.93	12.02M
August 04, 2025	29.46	29.72	29.72	29.87	29.36	15.61M
August 01, 2025	29.04	29.07	29.07	29.19	28.07	26.99M
July 31, 2025	30.64	29.77	29.77	30.92	29.71	23.14M
July 30, 2025	29.94	30.14	30.14	30.43	29.67	25.73M
July 29, 2025	29.52	29.7	29.7	29.89	29	22.57M
July 28, 2025	29.83	29.73	29.73	29.88	29.48	15.43M
July 25, 2025	29.9	29.75	29.75	29.96	29.38	13.07M
July 24, 2025	30.45	29.78	29.78	30.52	29.74	16.34M
July 23, 2025	30.3	30.74	30.74	31.01	30.29	22.09M
July 22, 2025	29.96	29.89	29.89	30.07	29.25	12.9M
July 21, 2025	29.72	29.79	29.79	30.23	29.66	17.52M
July 18, 2025	29.55	29.55	29.55	29.64	29.26	17.15M
July 17, 2025	29.35	29.45	29.45	29.51	28.88	18.77M
July 16, 2025	29.27	29.04	29.04	29.51	28.83	17.91M
July 15, 2025	29.23	28.97	28.97	29.29	28.61	18.35M
July 14, 2025	28.66	29.32	29.32	29.38	28.59	16.15M
July 11, 2025	29.06	28.66	28.66	29.19	28.65	14.58M

Carnival Corporation & plc (CCL) NYSE