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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.79	26.56	26.56	26.82	25.58	18.03M
November 20, 2025	26.36	25.32	25.32	26.63	25.29	21.94M
November 19, 2025	26.1	26.08	26.08	26.39	25.85	12.73M
November 18, 2025	25.38	25.76	25.76	26.01	25.3	17.93M
November 17, 2025	25.94	25.36	25.36	26.06	25.12	16.53M
November 14, 2025	25.72	26.02	26.02	26.17	25.29	14.24M
November 13, 2025	27.11	26.14	26.14	27.41	25.97	18.13M
November 12, 2025	26.92	27.13	27.13	27.82	26.88	17.43M
November 11, 2025	26.74	26.79	26.79	27.19	26.69	16.09M
November 10, 2025	27.09	26.89	26.89	27.43	26.67	21.17M
November 07, 2025	26.13	26.73	26.73	27.13	26.01	18.93M
November 06, 2025	26.68	26.37	26.37	27.02	26.29	16.48M
November 05, 2025	26.53	26.9	26.9	27.28	26.51	21.41M
November 04, 2025	27	26.11	26.11	27.31	25.91	39.72M
November 03, 2025	28.81	28.71	28.71	28.96	28.13	21.22M
October 31, 2025	28.25	28.83	28.83	28.98	28.02	44.83M
October 30, 2025	27.62	28.33	28.33	28.93	27.55	23.36M
October 29, 2025	27.8	27.87	27.87	28.41	27.66	32.13M
October 28, 2025	28.37	27.86	27.86	28.49	27.78	36.13M
October 27, 2025	29.7	29.42	29.42	29.89	29.05	19.69M
October 24, 2025	29.89	29.4	29.4	30.15	29.37	19.78M
October 23, 2025	29.76	29.44	29.44	30.1	29.25	19.08M
October 22, 2025	30	30	30	30.37	29.63	19.82M
October 21, 2025	28.99	29.97	29.97	30.02	28.81	19.41M
October 20, 2025	28.45	28.86	28.86	29.06	28.41	15.39M
October 17, 2025	27.98	28.31	28.31	28.57	27.72	16.9M
October 16, 2025	28.95	28.21	28.21	29.12	28.03	18.1M
October 15, 2025	29.13	28.84	28.84	29.4	28.73	12.87M
October 14, 2025	27.64	28.96	28.96	29.27	27.47	18.6M
October 13, 2025	28.21	28.09	28.09	28.52	27.87	13.93M
October 10, 2025	28.4	27.69	27.69	28.79	27.61	17.27M
October 09, 2025	29.17	28.45	28.45	29.23	28.31	13.51M
October 08, 2025	28.79	28.92	28.92	29.26	28.47	15.21M
October 07, 2025	29.02	28.71	28.71	29.03	27.94	24.05M
October 06, 2025	28.66	29.09	29.09	29.15	28.02	21.7M
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

Carnival Corporation & plc (CCL) NYSE