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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.55	31.99	31.99	32.36	31.4	18.13M
February 19, 2026	32.2	31.55	31.55	32.69	31.47	23.59M
February 18, 2026	32.16	32.54	32.54	33.17	31.84	17.42M
February 17, 2026	32.6	32.68	32.68	33.21	32.13	21.16M
February 13, 2026	32.26	31.77	31.77	32.38	31.36	18.24M
February 12, 2026	33.33	32.6	32.45	33.75	32.11	21.25M
February 11, 2026	33.28	33.09	32.94	33.56	32.54	18.97M
February 10, 2026	32.55	33.35	33.2	33.65	32.5	21.44M
February 09, 2026	33.47	32.81	32.66	33.62	32.78	18.35M
February 06, 2026	31.81	33.99	33.99	34.03	31.73	27.38M
February 05, 2026	31.84	31.45	31.45	32.6	31.25	17.17M
February 04, 2026	32.43	32.09	32.09	32.43	31.14	23.86M
February 03, 2026	31.93	31.94	31.94	33.15	31.64	29.02M
February 02, 2026	30.18	32.45	32.45	32.69	30.12	30.35M
January 30, 2026	31	30.02	30.02	31	29.58	22.78M
January 29, 2026	29.29	31.15	31.15	31.44	29.23	40.75M
January 28, 2026	28.75	28.72	28.72	29.31	28.62	19.95M
January 27, 2026	28.67	28.69	28.69	28.72	28.34	10.05M
January 26, 2026	28.41	28.67	28.67	28.89	28.32	15.46M
January 23, 2026	28.35	28.55	28.55	28.87	28.19	18.79M
January 22, 2026	28.87	28.49	28.49	28.97	28.41	16.45M
January 21, 2026	28.33	28.25	28.25	28.53	28.03	13.56M
January 20, 2026	27.94	28.02	28.02	28.69	27.76	19.5M
January 16, 2026	29.44	28.92	28.92	29.49	28.8	16.31M
January 15, 2026	30.46	29.44	29.44	30.56	29.37	19.75M
January 14, 2026	30.74	30.18	30.18	30.76	29.59	23.79M
January 13, 2026	31.29	30.99	30.99	31.53	30.31	19.72M
January 12, 2026	31.9	31.61	31.61	32	31.4	14.82M
January 09, 2026	31.77	32.13	32.13	32.17	31.35	14.98M
January 08, 2026	32.09	31.69	31.69	32.47	31.49	20.6M
January 07, 2026	31.48	32.11	32.11	32.19	31.48	18.24M
January 06, 2026	31.6	32.3	32.3	32.8	31.47	23.31M
January 05, 2026	30.51	31.49	31.49	31.79	30.41	21.18M
January 02, 2026	30.69	30.92	30.92	31.22	30.37	15.89M
December 31, 2025	30.82	30.54	30.54	30.9	30.53	8.29M
December 30, 2025	30.72	30.82	30.82	31.01	30.7	9.33M
December 29, 2025	30.44	30.72	30.72	30.72	30.27	14.91M
December 26, 2025	31.25	30.7	30.7	31.45	30.61	9.06M
December 24, 2025	31.48	31.25	31.25	31.62	31.12	7.56M
December 23, 2025	32.52	31.66	31.66	32.89	31.32	24.49M
December 22, 2025	31.25	32.2	32.2	32.36	31.02	29.98M
December 19, 2025	28.55	31.12	31.12	31.49	27.96	84.28M
December 18, 2025	28.39	28.34	28.34	28.51	27.98	22.53M
December 17, 2025	28.26	28.03	28.03	28.9	28.01	18.75M
December 16, 2025	28.67	28.2	28.2	29.04	28.17	22.72M
December 15, 2025	28.11	28.6	28.6	28.81	27.92	21.36M
December 12, 2025	28.06	27.62	27.62	28.16	27.61	13.27M
December 11, 2025	26.37	27.86	27.86	28.09	26.37	20.77M
December 10, 2025	25.79	26.28	26.28	26.56	25.55	17.62M
December 09, 2025	25.68	25.51	25.51	25.86	25.27	17.04M
December 08, 2025	25.93	26.01	26.01	26.15	25.55	15.76M
December 05, 2025	25.93	25.87	25.87	26.04	25.66	10.88M
December 04, 2025	26	25.82	25.82	26.07	25.6	15.68M
December 03, 2025	25.83	26.04	26.04	26.15	25.53	20.05M
December 02, 2025	26.12	25.84	25.84	26.15	25.41	17.93M
December 01, 2025	25.64	25.93	25.93	25.98	25.41	17.34M
November 28, 2025	25.67	25.78	25.78	26.01	25.51	12.26M
November 26, 2025	25.93	25.43	25.43	25.95	25.43	30.08M
November 25, 2025	24.69	25.72	25.72	26.36	24.65	32.1M
November 24, 2025	26.73	24.76	24.76	26.86	24.6	42.98M

Carnival Corporation & plc (CCL) NYSE