Carnival Corporation & (CCL)
NYSE: CCL
· Real-Time Price · USD
28.55
-0.30 (-1.04%)
At close: Oct 03, 2025, 3:59 PM
28.57
0.05%
After-hours: Oct 03, 2025, 07:57 PM EDT
CCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.00 | 29.24 | 28.47 | 28.57 | 28.57 | -0.97% | 23,698,018 |
| Oct 2, 2025 | 28.50 | 29.00 | 28.34 | 28.85 | 28.85 | 1.73% | 20,949,000 |
| Oct 1, 2025 | 28.88 | 29.11 | 28.32 | 28.36 | 28.36 | -1.90% | 29,096,900 |
| Sep 30, 2025 | 29.78 | 30.15 | 28.59 | 28.91 | 28.91 | -1.67% | 38,967,506 |
| Sep 29, 2025 | 32.21 | 32.50 | 28.82 | 29.40 | 29.40 | -3.98% | 102,357,512 |
| Sep 26, 2025 | 30.55 | 30.75 | 30.24 | 30.62 | 30.62 | 0.46% | 22,456,425 |
| Sep 25, 2025 | 30.07 | 30.73 | 29.92 | 30.48 | 30.48 | 0.36% | 24,816,928 |
| Sep 24, 2025 | 30.71 | 30.85 | 30.18 | 30.37 | 30.37 | -1.11% | 15,228,905 |
| Sep 23, 2025 | 31.31 | 31.67 | 30.60 | 30.71 | 30.71 | 0.00% | 21,772,600 |
| Sep 22, 2025 | 30.57 | 30.89 | 30.36 | 30.71 | 30.71 | 0.62% | 17,155,200 |
| Sep 19, 2025 | 31.61 | 31.72 | 30.28 | 30.52 | 30.52 | -2.96% | 33,360,022 |
| Sep 18, 2025 | 31.36 | 31.59 | 31.04 | 31.45 | 31.45 | 0.83% | 15,543,800 |
| Sep 17, 2025 | 31.39 | 31.58 | 30.76 | 31.19 | 31.19 | -0.03% | 18,048,300 |
| Sep 16, 2025 | 31.25 | 31.25 | 30.55 | 31.20 | 31.20 | -0.13% | 19,976,929 |
| Sep 15, 2025 | 31.52 | 31.54 | 30.71 | 31.24 | 31.24 | -0.86% | 25,356,700 |
| Sep 12, 2025 | 32.40 | 32.42 | 31.51 | 31.51 | 31.51 | -2.96% | 13,004,139 |
| Sep 11, 2025 | 31.51 | 32.80 | 31.49 | 32.47 | 32.47 | 3.54% | 22,241,400 |
| Sep 10, 2025 | 31.57 | 31.88 | 30.56 | 31.36 | 31.36 | -0.67% | 19,089,825 |
| Sep 9, 2025 | 31.46 | 32.07 | 31.08 | 31.57 | 31.57 | 0.03% | 13,089,300 |
| Sep 8, 2025 | 31.70 | 32.09 | 31.50 | 31.56 | 31.56 | -0.03% | 20,390,300 |
Page 1 of 136