Carnival Corp (CCL)

Last Price31.55

Change-1.15 (-3.52%)

NYSE · Last Trade: Feb 28th, 9:31 PM EST

Historical Prices For Carnival Corp (CCL)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	31.38	31.96	31.21	31.55	19,943,518	31.55
2/26/2026	32.20	32.99	32.02	32.70	15,977,766	32.70
2/25/2026	31.78	31.94	31.19	31.70	13,809,926	31.70
2/24/2026	30.32	31.64	30.08	31.61	15,660,591	31.61
2/23/2026	31.91	32.37	29.95	30.42	24,188,457	30.42
2/20/2026	31.55	32.36	31.40	31.99	18,134,882	31.99
2/19/2026	32.20	32.69	31.47	31.55	23,582,889	31.55
2/18/2026	32.16	33.17	31.84	32.54	17,418,182	32.54
2/17/2026	32.60	33.20	32.13	32.68	21,138,708	32.68
2/13/2026	32.26	32.36	31.36	31.77	18,274,783	31.77
2/12/2026	33.33	33.75	32.11	32.60	21,238,224	32.45
2/11/2026	33.28	33.56	32.54	33.09	18,955,635	32.94
2/10/2026	32.55	33.65	32.50	33.35	21,404,290	33.20
2/09/2026	33.47	33.62	32.78	32.81	18,330,954	32.66
2/06/2026	31.81	34.03	31.73	33.99	27,375,421	33.83
2/05/2026	31.84	32.60	31.25	31.45	17,144,790	31.31
2/04/2026	32.43	32.43	31.14	32.09	23,855,608	31.94
2/03/2026	31.93	33.15	31.64	31.94	29,012,880	31.79
2/02/2026	30.18	32.69	30.12	32.45	30,369,166	32.30
1/30/2026	31.00	31.00	29.58	30.02	22,778,771	29.88
1/29/2026	29.28	31.43	29.23	31.15	40,727,701	31.01
1/28/2026	28.75	29.31	28.62	28.72	19,943,670	28.59
1/27/2026	28.67	28.72	28.34	28.69	10,037,162	28.56
1/26/2026	28.41	28.89	28.32	28.67	15,450,234	28.54
1/23/2026	28.35	28.87	28.19	28.55	18,889,891	28.42
1/22/2026	28.87	28.96	28.41	28.49	16,431,417	28.36
1/21/2026	28.33	28.53	28.02	28.25	15,378,222	28.12
1/20/2026	27.94	28.69	27.76	28.02	20,026,929	27.89
1/16/2026	29.44	29.49	28.80	28.92	16,310,466	28.79
1/15/2026	30.46	30.56	29.37	29.44	19,714,231	29.30
1/14/2026	30.73	30.76	29.59	30.18	23,776,395	30.04
1/13/2026	31.28	31.53	30.30	30.99	19,700,265	30.85
1/12/2026	31.90	32.00	31.40	31.61	14,811,029	31.46
1/09/2026	31.77	32.17	31.35	32.13	14,983,768	31.98
1/08/2026	32.09	32.47	31.49	31.69	20,597,270	31.54
1/07/2026	31.48	32.19	31.48	32.11	18,220,852	31.96
1/06/2026	31.60	32.80	31.47	32.30	23,302,090	32.15
1/05/2026	30.50	31.79	30.41	31.49	21,177,262	31.35
1/02/2026	30.69	31.22	30.37	30.92	15,892,321	30.78
12/31/2025	30.82	30.90	30.53	30.54	8,289,860	30.40
12/30/2025	30.72	31.01	30.70	30.82	9,321,159	30.68
12/29/2025	30.44	30.72	30.27	30.72	14,904,961	30.58
12/26/2025	31.25	31.45	30.61	30.70	10,286,966	30.56
12/24/2025	31.48	31.62	31.12	31.25	7,559,245	31.11
12/23/2025	32.52	32.89	31.32	31.66	24,482,996	31.51
12/22/2025	31.25	32.36	31.02	32.20	29,942,725	32.05
12/19/2025	28.55	31.48	27.96	31.12	84,280,964	30.98
12/18/2025	28.39	28.51	27.98	28.34	22,369,957	28.21
12/17/2025	28.26	28.90	28.01	28.03	18,742,290	27.90
12/16/2025	28.67	29.04	28.16	28.20	22,702,192	28.07
12/15/2025	28.11	28.81	27.91	28.60	21,345,323	28.47
12/12/2025	28.06	28.16	27.61	27.62	16,421,275	27.49
12/11/2025	26.37	28.09	26.37	27.84	24,098,167	27.71
12/10/2025	25.79	26.55	25.55	26.28	17,612,020	26.16
12/09/2025	25.68	25.86	25.27	25.51	17,032,688	25.39
12/08/2025	25.93	26.15	25.55	26.01	15,748,478	25.89
12/05/2025	25.93	26.04	25.66	25.87	10,880,011	25.75
12/04/2025	26.00	26.07	25.59	25.82	15,656,074	25.70
12/03/2025	25.83	26.15	25.52	26.04	20,037,451	25.92
12/02/2025	26.12	26.15	25.41	25.84	18,686,553	25.72
12/01/2025	25.64	25.98	25.41	25.93	17,328,896	25.81