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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.44	31.83	31.83	32.22	31.26	1.84M
February 19, 2026	32.05	31.42	31.42	32.46	31.33	2.15M
February 18, 2026	31.95	32.36	32.36	32.95	31.63	2.39M
February 17, 2026	32.26	32.5	32.5	33.01	31.9	3.44M
February 13, 2026	32.19	31.56	31.56	32.23	31.14	3.41M
February 12, 2026	33.18	32.33	32.18	33.53	31.86	3.46M
February 11, 2026	33.03	32.81	32.66	33.34	32.32	3.69M
February 10, 2026	32.36	33.04	32.89	33.4	32.26	3.41M
February 09, 2026	33.3	32.57	32.42	33.3	32.56	1.62M
February 06, 2026	31.49	33.69	33.69	33.72	31.48	2.76M
February 05, 2026	31.51	31.17	31.17	32.3	31.02	2.24M
February 04, 2026	32.12	31.86	31.86	32.15	30.93	4.3M
February 03, 2026	31.6	31.76	31.76	32.82	31.4	4.37M
February 02, 2026	29.94	32.15	32.15	32.4	29.91	3.2M
January 30, 2026	30.73	29.79	29.79	30.74	29.39	2.71M
January 29, 2026	28.85	30.94	30.94	31.1	28.85	5.72M
January 28, 2026	28.52	28.49	28.49	29.1	28.45	2.78M
January 27, 2026	28.46	28.49	28.49	28.54	28.19	3.03M
January 26, 2026	28.27	28.51	28.51	28.73	28.21	1.53M
January 23, 2026	28.21	28.4	28.4	28.73	28.06	1.58M
January 22, 2026	28.76	28.32	28.32	28.82	28.22	2.58M
January 21, 2026	28.12	28.11	28.11	28.37	27.88	2.14M
January 20, 2026	27.8	27.77	27.77	28.47	27.63	2.03M
January 16, 2026	29.39	28.69	28.69	29.41	28.65	1.66M
January 15, 2026	30.23	29.26	29.26	30.38	29.18	1.98M
January 14, 2026	30.55	29.97	29.97	30.55	29.43	2.26M
January 13, 2026	31.03	30.79	30.79	31.31	30.12	1.87M
January 12, 2026	31.59	31.35	31.35	31.67	31.14	1.49M
January 09, 2026	31.47	31.85	31.85	31.91	31.15	1.58M
January 08, 2026	31.96	31.41	31.41	32.19	31.29	2.58M
January 07, 2026	31.23	31.84	31.84	31.9	31.22	1.76M
January 06, 2026	31.26	32.01	32.01	32.49	31.23	2.32M
January 05, 2026	30.25	31.21	31.21	31.45	30.12	2.09M
January 02, 2026	30.4	30.68	30.68	30.93	30.12	1.08M
December 31, 2025	30.61	30.33	30.33	30.7	30.29	869,460
December 30, 2025	30.52	30.64	30.64	30.82	30.44	1.1M
December 29, 2025	30.16	30.42	30.42	30.48	30.06	1.14M
December 26, 2025	31.12	30.55	30.55	31.27	30.43	1.27M
December 24, 2025	31.35	31.1	31.1	31.38	30.94	669,539
December 23, 2025	32.3	31.39	31.39	32.65	31.13	2.52M
December 22, 2025	31.06	31.79	31.79	31.93	30.86	3.03M
December 19, 2025	27.63	30.96	30.96	31.24	27.08	9.43M
December 18, 2025	26.48	26.32	26.32	26.57	26.08	2.17M
December 17, 2025	26.13	26.05	26.05	26.67	25.97	1.66M
December 16, 2025	26.51	26.11	26.11	26.79	26.1	2.03M
December 15, 2025	25.9	26.37	26.37	26.58	25.77	2.22M
December 12, 2025	25.88	25.53	25.53	25.93	25.47	1.69M
December 11, 2025	24.35	25.66	25.66	25.82	24.35	2.16M
December 10, 2025	23.87	24.32	24.32	24.56	23.64	2.4M
December 09, 2025	23.74	23.49	23.49	23.86	23.34	1.34M
December 08, 2025	23.96	23.99	23.99	24.11	23.6	1.76M
December 05, 2025	23.98	23.84	23.84	24.03	23.69	1.5M
December 04, 2025	24.01	23.74	23.74	24.04	23.6	1.6M
December 03, 2025	23.82	23.95	23.95	24.09	23.61	1.6M
December 02, 2025	24.18	23.76	23.76	24.18	23.5	1.26M
December 01, 2025	23.85	23.87	23.87	24.01	23.59	1.93M
November 28, 2025	23.78	23.83	23.83	24.03	23.6	1.38M
November 26, 2025	23.89	23.47	23.47	23.89	23.42	2.42M
November 25, 2025	22.71	23.6	23.6	24.14	22.69	2.94M
November 24, 2025	24.29	22.91	22.91	24.36	22.8	5.23M

Carnival Corporation & plc (CUK) NYSE