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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	29.25	28.86	28.86	29.47	28.65	1.03M
September 04, 2025	28.65	29.01	29.01	29.12	28.47	1.07M
September 03, 2025	28.57	28.61	28.61	28.89	28.27	1.23M
September 02, 2025	27.81	28.37	28.37	28.41	27.72	1.82M
August 29, 2025	29.37	29.07	29.07	29.65	28.92	1.3M
August 28, 2025	29.56	29.57	29.57	29.77	29.34	964,921
August 27, 2025	28.94	29.4	29.4	29.46	28.92	1.5M
August 26, 2025	28.49	29.06	29.06	29.11	28.49	1.48M
August 25, 2025	28.52	28.6	28.6	28.74	28.42	702,400
August 22, 2025	27.21	28.68	28.68	28.75	27.09	1.93M
August 21, 2025	26.85	26.98	26.98	27.13	26.65	811,438
August 20, 2025	26.96	26.95	26.95	27.08	26.42	1.04M
August 19, 2025	27.5	27.24	27.24	27.54	27.1	1.41M
August 18, 2025	27.24	27.58	27.58	27.68	26.94	1.21M
August 15, 2025	27.81	27.38	27.38	27.82	27.24	1.21M
August 14, 2025	27.75	27.77	27.77	27.79	27.39	1.29M
August 13, 2025	27.4	27.97	27.97	27.99	27.35	1.72M
August 12, 2025	26.65	27.27	27.27	27.29	26.59	1.14M
August 11, 2025	26.15	26.35	26.35	26.61	26.06	1.66M
August 08, 2025	26.55	26.28	26.28	26.73	26.23	1.89M
August 07, 2025	27.19	26.66	26.66	27.23	26.33	1.69M
August 06, 2025	26.92	26.78	26.78	26.96	26.65	1.87M
August 05, 2025	27.47	26.77	26.77	27.48	26.47	1.73M
August 04, 2025	27.02	27.19	27.19	27.28	26.85	1.55M
August 01, 2025	26.48	26.58	26.58	26.69	25.67	2.46M
July 31, 2025	27.84	27.2	27.2	28.14	27.12	2.12M
July 30, 2025	27.3	27.45	27.45	27.77	27.1	1.68M
July 29, 2025	26.93	27.1	27.1	27.33	26.48	3.51M
July 28, 2025	27.2	27.12	27.12	27.27	26.93	1.24M
July 25, 2025	27.19	27.17	27.17	27.27	26.83	1.35M
July 24, 2025	27.69	27.13	27.13	27.85	27.12	1.33M
July 23, 2025	27.76	28.06	28.06	28.29	27.73	2.25M
July 22, 2025	27.34	27.31	27.31	27.47	26.75	1.75M
July 21, 2025	27.2	27.2	27.2	27.63	27.11	1.59M
July 18, 2025	27.07	26.94	26.94	27.09	26.75	1.54M
July 17, 2025	26.84	26.83	26.83	26.9	26.38	1.89M
July 16, 2025	26.75	26.52	26.52	26.98	26.36	1.99M
July 15, 2025	26.69	26.4	26.4	26.7	26.14	1.65M
July 14, 2025	26.23	26.81	26.81	26.83	26.2	2.15M
July 11, 2025	26.58	26.26	26.26	26.73	26.24	2.18M
July 10, 2025	26.54	26.63	26.63	26.88	26.46	2.44M
July 09, 2025	26.62	26.36	26.36	26.72	26.24	2.12M
July 08, 2025	27.1	26.34	26.34	27.12	26.28	2.94M
July 07, 2025	27.01	26.77	26.77	27.59	26.45	4.61M
July 03, 2025	26.91	27.2	27.2	27.31	26.84	1.14M
July 02, 2025	26.06	26.83	26.83	26.89	26.06	2.71M
July 01, 2025	25.58	26.04	26.04	26.19	25.54	3.2M
June 30, 2025	24.9	25.51	25.51	25.6	24.73	2.65M
June 27, 2025	24.03	24.77	24.77	24.84	23.86	3.05M
June 26, 2025	23.38	23.81	23.81	23.87	23.24	3.23M
June 25, 2025	23.3	23.16	23.16	23.35	22.88	2.09M
June 24, 2025	22.64	23.26	23.26	23.89	22.55	5.55M
June 23, 2025	21.06	21.57	21.57	21.64	20.4	3.98M
June 20, 2025	21.59	21.43	21.43	21.6	21.36	1.72M
June 18, 2025	21.05	21.31	21.31	21.53	21.04	1.6M
June 17, 2025	21.34	21.07	21.07	21.62	21.02	2.81M
June 16, 2025	21.04	21.56	21.56	21.56	20.74	3.92M
June 13, 2025	20.15	20.28	20.28	20.68	20.05	4.02M
June 12, 2025	21.23	21.33	21.33	21.46	21.02	2.36M
June 11, 2025	22.14	21.58	21.58	22.18	21.5	1.92M

Carnival Corporation & plc (CUK) NYSE