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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	29.06	29.1	29.1	29.41	28.94	22.87M
July 09, 2025	29.2	28.83	28.83	29.29	28.73	23.88M
July 08, 2025	29.62	28.84	28.84	29.74	28.8	26.84M
July 07, 2025	29.78	29.31	29.31	30.46	28.96	45.73M
July 03, 2025	29.79	29.96	29.96	30.24	29.66	20.05M
July 02, 2025	28.63	29.65	29.65	29.72	28.62	33.76M
July 01, 2025	28.08	28.64	28.64	28.83	28.07	35.59M
June 30, 2025	27.36	28.12	28.12	28.18	27.18	28.62M
June 27, 2025	26.36	27.26	27.26	27.35	26.21	46.85M
June 26, 2025	25.71	26.17	26.17	26.27	25.53	29.1M
June 25, 2025	25.78	25.48	25.48	25.8	25.23	27.54M
June 24, 2025	25.07	25.7	25.7	26.53	24.95	70.08M
June 23, 2025	23.35	24.04	24.04	24.1	22.58	43.97M
June 20, 2025	23.78	23.77	23.77	23.9	23.63	23.64M
June 18, 2025	23.19	23.61	23.61	23.81	23.19	19.28M
June 17, 2025	23.64	23.28	23.28	23.95	23.2	25.12M
June 16, 2025	23.11	23.84	23.84	23.85	22.89	32.99M
June 13, 2025	22.28	22.41	22.41	22.83	22.11	36.88M
June 12, 2025	23.58	23.57	23.57	23.74	23.24	22.81M
June 11, 2025	24.61	23.87	23.87	24.63	23.78	21.33M
June 10, 2025	24.26	24.51	24.51	24.52	24.12	14.02M
June 09, 2025	24.46	24.21	24.21	24.66	24.16	17.92M
June 06, 2025	24.29	24.28	24.28	24.32	24	16.66M
June 05, 2025	23.82	24.03	24.03	24.4	23.68	20.59M
June 04, 2025	23.92	23.83	23.83	24.01	23.59	21.14M
June 03, 2025	23.61	23.93	23.93	24.03	23.48	21.2M
June 02, 2025	23.07	23.54	23.54	23.59	22.9	19.91M
May 30, 2025	23.13	23.19	23.19	23.34	22.9	15.67M
May 29, 2025	23.05	23.16	23.16	23.34	22.92	14.96M

Carnival Corporation & plc (CCL) NYSE